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 (%)
Feb 28, 2017	20.87	21.43	20.86	20.86	22,549	-0.32(-1.51%)
Feb 27, 2017	21.08	21.28	20.86	21.18	20,323	+0.12(+0.57%)
Feb 24, 2017	20.69	21.07	20.46	21.06	21,403	+0.37(+1.79%)
Feb 23, 2017	20.01	20.97	19.73	20.69	50,672	+0.60(+2.99%)
Feb 22, 2017	20.24	20.50	19.97	20.09	23,393	-0.12(-0.59%)
Feb 21, 2017	20.04	20.22	19.36	20.21	44,779	+0.10(+0.50%)
Feb 17, 2017		20.11	20.11	20.11	0	+0.16(+0.80%)
Feb 16, 2017	20.36	20.57	19.69	19.95	54,319	-0.27(-1.34%)
Feb 15, 2017	19.80	20.29	19.59	20.22	23,878	+0.42(+2.12%)
Feb 14, 2017	19.80	19.87	19.48	19.80	31,688	+0.01(+0.05%)
Feb 13, 2017	19.71	19.91	19.28	19.79	58,516	+0.00(+0.00%)
Feb 10, 2017	20.48	20.48	19.75	19.79	70,546	-0.60(-2.94%)
Feb 09, 2017	20.53	20.80	19.75	20.39	62,227	-0.10(-0.49%)
Feb 08, 2017	20.64	20.72	20.09	20.49	37,726	-0.13(-0.63%)
Feb 07, 2017	20.50	21.39	20.50	20.62	46,126	-0.16(-0.77%)
Feb 06, 2017	19.07	20.90	19.07	20.78	79,428	+1.58(+8.23%)
Feb 03, 2017	19.20	19.45	19.02	19.20	37,108	+0.00(+0.00%)
Feb 02, 2017	19.06	19.65	18.82	19.20	40,828	+0.12(+0.63%)

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.