Indicators

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.8100	0.8400	0.7950	0.8201	370,584	+0.02(+1.88%)
Dec 28, 2023	0.8234	0.8432	0.7901	0.8050	426,084	-0.01(-1.11%)
Dec 27, 2023	0.8282	0.8375	0.8015	0.8140	202,581	-0.01(-0.73%)
Dec 26, 2023	0.7900	0.8366	0.7900	0.8200	677,432	+0.03(+3.80%)
Dec 22, 2023	0.7663	0.8000	0.7663	0.7900	229,895	+0.03(+4.08%)
Dec 21, 2023	0.7800	0.7950	0.7586	0.7590	240,236	-0.01(-1.43%)
Dec 20, 2023	0.7591	0.7785	0.7500	0.7700	256,358	+0.01(+1.32%)
Dec 19, 2023	0.7500	0.7778	0.7349	0.7600	194,287	-0.00(-0.25%)
Dec 18, 2023	0.7700	0.7900	0.7533	0.7619	176,026	+0.01(+1.20%)
Dec 15, 2023	0.8000	0.8099	0.7529	0.7529	660,510	-0.04(-4.70%)
Dec 14, 2023	0.7700	0.7901	0.7503	0.7900	254,430	+0.01(+1.15%)
Dec 13, 2023	0.7300	0.7810	0.7200	0.7810	271,537	+0.05(+6.69%)
Dec 12, 2023	0.7300	0.7455	0.7026	0.7320	361,095	-0.03(-3.54%)
Dec 11, 2023	0.7396	0.7633	0.7314	0.7589	210,197	-0.00(-0.14%)
Dec 08, 2023	0.7400	0.7696	0.7222	0.7600	215,926	+0.02(+2.34%)
Dec 07, 2023	0.7478	0.7700	0.7250	0.7426	154,899	-0.03(-3.56%)
Dec 06, 2023	0.7300	0.8000	0.7263	0.7700	200,497	+0.02(+2.26%)
Dec 05, 2023	0.7249	0.7600	0.7200	0.7530	360,696	+0.01(+1.76%)
Dec 04, 2023	0.7210	0.7501	0.7160	0.7400	217,040	+0.02(+3.35%)

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.