Indicators

Assembly Biosciences (NQ: ASMB )

14.72 +0.11 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.740	10.07	9.580	9.830	64,037	+0.10(+1.03%)
Nov 27, 2015	9.730	9.820	9.410	9.730	20,770	+0.03(+0.31%)
Nov 25, 2015	9.080	9.700	9.700	9.700	21,400	+0.56(+6.13%)
Nov 24, 2015	8.910	9.210	8.600	9.140	19,434	+0.19(+2.12%)
Nov 23, 2015	8.910	9.090	8.630	8.950	51,591	+0.07(+0.79%)
Nov 20, 2015	8.900	9.050	8.390	8.880	29,771	+0.04(+0.45%)
Nov 19, 2015	8.940	8.940	8.340	8.840	26,526	-0.08(-0.90%)
Nov 18, 2015	8.700	8.950	8.150	8.920	30,198	+0.55(+6.57%)
Nov 17, 2015	8.950	9.250	8.200	8.370	95,326	-0.56(-6.27%)
Nov 16, 2015	9.256	9.690	8.700	8.930	157,415	-0.51(-5.40%)
Nov 13, 2015	8.780	9.480	8.780	9.440	65,097	+0.62(+7.03%)
Nov 12, 2015	9.060	9.120	8.750	8.820	24,167	-0.35(-3.82%)
Nov 11, 2015	9.230	9.490	8.850	9.170	16,748	-0.14(-1.50%)
Nov 10, 2015	9.310	9.350	9.030	9.310	16,239	+0.00(+0.00%)
Nov 09, 2015	8.760	9.420	8.760	9.310	30,259	+0.22(+2.42%)
Nov 06, 2015	9.140	9.140	8.800	9.090	132,351	-0.15(-1.62%)
Nov 05, 2015	9.370	9.370	9.000	9.240	57,696	-0.14(-1.49%)
Nov 04, 2015	9.080	10.12	9.080	9.380	46,031	-0.34(-3.50%)
Nov 03, 2015	9.250	9.840	9.050	9.720	155,412	+0.44(+4.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.