Indicators

Assembly Biosciences (NQ: ASMB )

13.46 +0.06 (+0.45%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.96	58.07	56.32	56.74	130,533	+0.34(+0.60%)
Feb 27, 2018	57.68	58.65	55.90	56.40	197,766	-1.10(-1.91%)
Feb 26, 2018	56.60	58.31	55.21	57.50	139,012	+0.91(+1.61%)
Feb 23, 2018	55.84	56.84	54.65	56.59	96,121	+0.80(+1.43%)
Feb 22, 2018	56.70	56.83	55.69	55.79	109,981	-0.31(-0.55%)
Feb 21, 2018	56.15	57.00	55.32	56.10	185,268	+0.24(+0.43%)
Feb 20, 2018	56.49	56.74	55.41	55.86	187,081	-0.96(-1.69%)
Feb 16, 2018		56.82	56.82	56.82	0	-1.06(-1.83%)
Feb 15, 2018	54.87	58.19	53.41	57.88	199,558	+3.27(+5.99%)
Feb 14, 2018	47.36	58.57	45.64	54.61	411,563	+6.69(+13.96%)
Feb 13, 2018	44.94	48.12	44.76	47.92	161,290	+2.60(+5.74%)
Feb 12, 2018	43.02	45.95	43.02	45.32	140,451	+2.47(+5.76%)
Feb 09, 2018	43.69	43.70	40.86	42.85	180,789	-0.71(-1.63%)
Feb 08, 2018	45.37	46.05	43.53	43.56	93,510	-1.80(-3.97%)
Feb 07, 2018	46.47	46.47	45.00	45.36	103,655	-0.88(-1.90%)
Feb 06, 2018	44.56	47.09	43.33	46.24	125,432	+0.56(+1.23%)
Feb 05, 2018	46.06	48.00	44.97	45.68	107,465	-0.89(-1.91%)
Feb 02, 2018	45.53	47.29	44.53	46.57	112,226	+0.77(+1.68%)

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.