Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

13.41 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.390 1.420 1.350 1.360 39,721 -0.02(-1.45%)
Feb 27, 2023 1.370 1.470 1.340 1.380 112,313 +0.03(+2.22%)
Feb 24, 2023 1.400 1.460 1.350 1.350 138,348 -0.08(-5.59%)
Feb 23, 2023 1.450 1.480 1.400 1.430 112,088 +0.02(+1.42%)
Feb 22, 2023 1.420 1.500 1.380 1.410 161,383 -0.02(-1.40%)
Feb 21, 2023 1.500 1.510 1.390 1.430 113,822 -0.07(-4.67%)
Feb 17, 2023 1.540 1.540 1.490 1.500 46,107 -0.03(-1.96%)
Feb 16, 2023 1.550 1.570 1.470 1.530 288,835 +0.00(+0.00%)
Feb 15, 2023 1.530 1.620 1.530 1.530 132,016 -0.01(-0.65%)
Feb 14, 2023 1.540 1.590 1.520 1.540 49,186 -0.02(-1.28%)
Feb 13, 2023 1.510 1.570 1.510 1.560 115,680 +0.06(+4.00%)
Feb 10, 2023 1.530 1.545 1.500 1.500 86,656 -0.04(-2.60%)
Feb 09, 2023 1.620 1.620 1.520 1.540 183,046 -0.07(-4.35%)
Feb 08, 2023 1.640 1.650 1.600 1.610 141,954 -0.04(-2.42%)
Feb 07, 2023 1.700 1.700 1.630 1.650 132,467 -0.01(-0.60%)
Feb 06, 2023 1.650 1.710 1.650 1.660 184,788 -0.02(-1.19%)
Feb 03, 2023 1.690 1.720 1.660 1.680 312,103 -0.02(-1.18%)
Feb 02, 2023 1.720 1.780 1.690 1.700 226,081 -0.02(-1.16%)
Feb 01, 2023 1.780 1.780 1.720 1.720 193,423 -0.02(-1.15%)
Jan 31, 2023 1.700 1.760 1.680 1.740 325,590 +0.05(+2.96%)
Jan 30, 2023 1.700 1.730 1.660 1.690 285,346 -0.02(-1.17%)
Jan 27, 2023 1.740 1.740 1.690 1.710 365,684 +0.03(+1.79%)
Jan 26, 2023 1.680 1.700 1.610 1.680 430,643 +0.03(+1.82%)
Jan 25, 2023 1.550 1.690 1.550 1.650 818,842 +0.11(+7.14%)
Jan 24, 2023 1.490 1.605 1.450 1.540 447,305 +0.04(+2.67%)
Jan 23, 2023 1.520 1.540 1.460 1.500 239,679 +0.01(+0.67%)
Jan 20, 2023 1.480 1.520 1.470 1.490 182,153 -0.01(-0.67%)
Jan 19, 2023 1.520 1.530 1.480 1.500 101,658 -0.02(-1.32%)
Jan 18, 2023 1.550 1.590 1.520 1.520 74,255 -0.05(-3.18%)
Jan 17, 2023 1.590 1.610 1.550 1.570 376,440 +0.03(+1.95%)
Jan 13, 2023 1.510 1.570 1.480 1.540 398,591 +0.04(+2.67%)
Jan 12, 2023 1.500 1.522 1.460 1.500 273,989 -0.01(-0.66%)
Jan 11, 2023 1.530 1.560 1.460 1.510 352,198 -0.03(-1.95%)
Jan 10, 2023 1.610 1.610 1.500 1.540 336,826 -0.05(-3.14%)
Jan 09, 2023 1.510 1.649 1.430 1.590 988,547 +0.21(+15.22%)
Jan 06, 2023 1.450 1.460 1.370 1.380 575,976 -0.02(-1.43%)
Jan 05, 2023 1.380 1.420 1.360 1.400 419,488 +0.03(+2.19%)
Jan 04, 2023 1.350 1.400 1.330 1.370 365,798 +0.03(+2.24%)
Jan 03, 2023 1.350 1.380 1.280 1.340 384,020 +0.04(+3.08%)
Dec 30, 2022 1.300 1.320 1.200 1.300 372,419 +0.00(+0.00%)
Dec 29, 2022 1.250 1.320 1.250 1.300 342,098 +0.07(+5.69%)
Dec 28, 2022 1.200 1.260 1.190 1.230 238,710 +0.01(+0.82%)
Dec 27, 2022 1.250 1.279 1.200 1.220 157,287 -0.04(-3.17%)
Dec 23, 2022 1.310 1.310 1.258 1.260 171,157 -0.04(-3.08%)
Dec 22, 2022 1.260 1.343 1.250 1.300 245,487 +0.04(+3.17%)
Dec 21, 2022 1.320 1.330 1.260 1.260 220,862 -0.03(-2.33%)
Dec 20, 2022 1.320 1.340 1.290 1.290 222,669 -0.05(-3.73%)
Dec 19, 2022 1.360 1.460 1.280 1.340 1,006,000 +0.17(+14.53%)
Dec 16, 2022 1.150 1.170 1.131 1.170 158,359 +0.01(+0.86%)
Dec 15, 2022 1.180 1.180 1.150 1.160 82,750 -0.01(-0.85%)
Dec 14, 2022 1.200 1.220 1.170 1.170 107,637 -0.03(-2.50%)
Dec 13, 2022 1.150 1.250 1.150 1.200 379,523 +0.07(+6.19%)
Dec 12, 2022 1.110 1.250 0.8200 1.130 1,428,253 +0.01(+0.89%)
Dec 09, 2022 1.050 1.150 1.050 1.120 679,615 -0.03(-2.61%)
Dec 08, 2022 1.100 1.210 1.050 1.150 326,939 +0.06(+5.50%)
Dec 07, 2022 1.130 1.170 1.050 1.090 392,272 -0.08(-6.84%)
Dec 06, 2022 1.290 1.300 1.170 1.170 390,936 -0.13(-10.00%)
Dec 05, 2022 1.300 1.340 1.260 1.300 380,095 -0.01(-0.76%)
Dec 02, 2022 1.270 1.350 1.270 1.310 165,951 +0.01(+0.77%)
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.