Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	14.46	14.54	13.37	13.51	54,856	-0.94(-6.51%)
Feb 26, 2015	14.39	14.87	14.16	14.45	61,407	-0.32(-2.17%)
Feb 25, 2015	12.95	14.80	12.83	14.77	53,218	+1.87(+14.50%)
Feb 24, 2015	13.86	13.86	12.61	12.90	100,062	-0.95(-6.86%)
Feb 23, 2015	15.28	15.47	13.26	13.85	183,736	-1.10(-7.36%)
Feb 20, 2015	13.25	17.00	13.05	14.95	258,086	+1.01(+7.25%)
Feb 19, 2015	12.25	14.00	12.25	13.94	100,067	+1.79(+14.73%)
Feb 18, 2015	11.30	12.33	11.30	12.15	54,637	+0.86(+7.57%)
Feb 17, 2015	10.38	11.50	10.38	11.29	52,193	+0.83(+7.98%)
Feb 13, 2015	9.910	10.46	10.46	10.46	31,600	+0.46(+4.60%)
Feb 12, 2015	9.530	10.00	9.400	10.00	54,527	+0.57(+6.04%)
Feb 11, 2015	9.430	9.590	9.230	9.430	10,844	+0.01(+0.11%)
Feb 10, 2015	9.300	9.420	9.200	9.420	15,897	+0.10(+1.07%)
Feb 09, 2015	9.300	9.350	9.200	9.320	15,360	+0.03(+0.32%)
Feb 06, 2015	9.100	9.300	8.995	9.290	35,595	+0.31(+3.45%)
Feb 05, 2015	8.590	9.000	8.390	8.980	19,189	+0.20(+2.28%)
Feb 04, 2015	8.650	8.780	8.400	8.780	15,535	+0.13(+1.50%)
Feb 03, 2015	8.450	8.710	8.301	8.650	13,360	+0.25(+2.98%)
Feb 02, 2015	8.310	8.520	8.300	8.400	14,556	+0.00(+0.00%)
Jan 30, 2015	8.450	8.450	8.450	8.400	11,003	-0.07(-0.88%)
Jan 29, 2015	8.330	8.520	8.300	8.475	4,619	+0.14(+1.74%)
Jan 28, 2015	8.390	8.480	8.320	8.330	4,645	+0.03(+0.36%)
Jan 27, 2015	8.504	8.680	8.300	8.300	10,952	-0.47(-5.36%)
Jan 26, 2015	8.620	8.920	8.514	8.770	5,517	+0.23(+2.69%)
Jan 23, 2015	8.300	8.650	8.300	8.540	1,850	+0.15(+1.79%)
Jan 22, 2015	8.190	9.040	7.990	8.390	7,032	+0.25(+3.07%)
Jan 21, 2015	8.150	8.150	7.720	8.140	45,303	-0.10(-1.21%)
Jan 20, 2015	8.990	9.100	8.080	8.240	88,786	-0.64(-7.21%)
Jan 16, 2015	8.860	9.080	8.860	8.880	15,969	+0.03(+0.34%)
Jan 15, 2015	8.800	8.940	8.710	8.850	14,215	+0.14(+1.61%)
Jan 14, 2015	8.850	9.000	8.700	8.710	32,799	-0.10(-1.08%)
Jan 13, 2015	8.860	9.000	8.580	8.805	22,691	+0.24(+2.74%)
Jan 12, 2015	8.300	8.950	8.210	8.570	29,912	+0.36(+4.37%)
Jan 09, 2015	7.960	8.300	7.960	8.211	16,951	+0.30(+3.81%)
Jan 08, 2015	7.900	8.150	7.690	7.910	13,044	-0.21(-2.59%)
Jan 07, 2015	7.890	8.120	7.620	8.120	18,915	+0.14(+1.75%)
Jan 06, 2015	7.980	8.150	7.763	7.980	7,109	-0.11(-1.36%)
Jan 05, 2015	7.250	8.100	7.250	8.090	10,746	+0.21(+2.66%)
Jan 02, 2015	7.710	8.170	7.350	7.880	16,713	+0.02(+0.25%)
Dec 31, 2014	7.520	7.860	7.860	7.860	8,700	+0.01(+0.13%)
Dec 30, 2014	7.930	8.230	7.641	7.850	7,668	+0.00(+0.00%)
Dec 29, 2014	7.800	8.000	7.720	7.850	14,430	-0.14(-1.75%)
Dec 26, 2014	7.870	8.040	7.266	7.990	33,184	+0.04(+0.50%)
Dec 24, 2014	8.080	7.950	7.950	7.950	7,600	-0.07(-0.87%)
Dec 23, 2014	7.370	8.470	7.370	8.020	30,073	+0.21(+2.69%)
Dec 22, 2014	6.900	7.930	6.560	7.810	97,942	+0.91(+13.19%)
Dec 19, 2014	7.260	7.430	6.850	6.900	38,263	-0.16(-2.27%)
Dec 18, 2014	7.000	7.570	6.950	7.060	44,863	-0.19(-2.62%)
Dec 17, 2014	6.950	7.440	6.920	7.250	17,764	-0.20(-2.68%)
Dec 16, 2014	7.070	7.450	7.010	7.450	21,459	+0.01(+0.13%)
Dec 15, 2014	7.670	7.910	7.085	7.440	28,362	+0.09(+1.22%)
Dec 12, 2014	7.270	7.590	7.080	7.350	5,706	-0.09(-1.21%)
Dec 11, 2014	7.171	7.480	7.090	7.440	22,060	+0.26(+3.62%)
Dec 10, 2014	7.280	7.340	7.115	7.180	2,779	-0.07(-0.97%)
Dec 09, 2014	7.200	7.350	6.700	7.250	24,160	+0.06(+0.83%)
Dec 08, 2014	7.230	7.630	6.720	7.190	18,975	-0.12(-1.64%)
Dec 05, 2014	7.600	7.610	7.260	7.310	20,581	-0.58(-7.35%)
Dec 04, 2014	7.370	7.920	7.302	7.890	22,679	+0.25(+3.27%)
Dec 03, 2014	7.520	7.640	7.330	7.640	7,361	+0.04(+0.53%)
Dec 02, 2014	7.420	7.670	7.400	7.600	10,525	+0.27(+3.68%)
Dec 01, 2014	8.180	8.180	6.512	7.330	51,353	-0.93(-11.26%)
Nov 28, 2014	8.370	8.530	8.240	8.260	66,920	-0.39(-4.51%)
Nov 26, 2014	8.600	8.650	8.650	8.650	11,700	+0.05(+0.58%)
Nov 25, 2014	8.550	8.641	8.535	8.600	16,279	+0.02(+0.23%)
Nov 24, 2014	8.540	8.660	8.430	8.580	16,867	+0.04(+0.47%)
Nov 21, 2014	8.480	8.560	8.400	8.540	10,418	-0.03(-0.29%)
Nov 20, 2014	8.450	8.660	8.430	8.565	13,111	+0.00(+0.06%)
Nov 19, 2014	8.590	8.780	8.450	8.560	8,612	+0.11(+1.30%)
Nov 18, 2014	8.520	8.600	8.430	8.450	7,238	-0.14(-1.63%)
Nov 17, 2014	8.490	8.590	8.410	8.590	10,100	+0.00(+0.00%)
Nov 14, 2014	8.550	8.600	8.380	8.590	10,022	+0.08(+0.94%)
Nov 13, 2014	8.518	8.590	8.460	8.510	8,497	+0.06(+0.71%)
Nov 12, 2014	8.040	8.470	8.040	8.450	13,378	+0.32(+3.94%)
Nov 11, 2014	8.050	8.280	7.930	8.130	17,633	-0.12(-1.45%)
Nov 10, 2014	8.070	8.630	8.000	8.250	32,078	+0.09(+1.10%)
Nov 07, 2014	7.978	8.180	7.940	8.160	12,314	+0.16(+2.00%)
Nov 06, 2014	8.000	8.020	7.860	8.000	22,615	-0.03(-0.37%)
Nov 05, 2014	7.990	8.060	7.900	8.030	8,476	+0.16(+2.03%)
Nov 04, 2014	7.700	7.980	7.700	7.870	19,940	-0.09(-1.13%)
Nov 03, 2014	8.180	8.260	7.870	7.960	7,442	-0.23(-2.81%)
Oct 31, 2014	8.600	8.600	8.100	8.190	6,367	-0.30(-3.53%)
Oct 30, 2014	8.310	8.490	8.310	8.490	3,727	+0.21(+2.54%)
Oct 29, 2014	8.300	8.550	8.280	8.280	9,036	-0.02(-0.24%)
Oct 28, 2014	8.490	8.520	8.300	8.300	13,088	-0.31(-3.60%)
Oct 27, 2014	8.400	8.630	8.340	8.610	6,459	-0.01(-0.06%)
Oct 24, 2014	8.310	8.630	8.310	8.615	6,761	+0.15(+1.83%)
Oct 23, 2014	8.550	9.000	8.260	8.460	20,919	-0.10(-1.17%)
Oct 22, 2014	8.920	8.920	8.520	8.560	9,583	-0.39(-4.36%)
Oct 21, 2014	9.070	9.070	8.750	8.950	8,651	-0.10(-1.10%)
Oct 20, 2014	8.820	9.050	8.730	9.050	20,056	+0.11(+1.23%)
Oct 17, 2014	8.700	8.940	8.700	8.940	5,644	-0.04(-0.45%)
Oct 16, 2014	8.700	8.980	8.560	8.980	4,867	+0.12(+1.35%)
Oct 15, 2014	8.760	8.810	8.530	8.860	19,720	+0.04(+0.45%)
Oct 14, 2014	9.150	9.470	8.770	8.820	24,454	-0.19(-2.11%)
Oct 13, 2014	8.940	9.120	8.940	9.010	15,863	+0.06(+0.67%)
Oct 10, 2014	8.720	9.100	8.700	8.950	108,054	+0.15(+1.70%)
Oct 09, 2014	8.980	9.030	8.745	8.800	19,119	-0.16(-1.79%)
Oct 08, 2014	9.028	9.030	8.700	8.960	35,261	-0.01(-0.11%)
Oct 07, 2014	8.860	9.210	8.860	8.970	27,726	-0.05(-0.55%)
Oct 06, 2014	9.100	9.200	8.916	9.020	29,877	-0.02(-0.22%)
Oct 03, 2014	9.150	9.220	8.810	9.040	50,368	+0.06(+0.67%)
Oct 02, 2014	8.310	9.000	8.020	8.980	64,087	+0.67(+8.06%)
Oct 01, 2014	8.040	8.350	7.670	8.310	32,515	+0.12(+1.47%)
Sep 30, 2014	8.210	8.210	7.730	8.190	33,725	-0.05(-0.61%)
Sep 29, 2014	8.100	8.320	8.080	8.240	16,668	+0.17(+2.11%)
Sep 26, 2014	8.100	8.190	8.070	8.070	2,597	-0.03(-0.37%)
Sep 25, 2014	8.110	8.150	7.900	8.100	24,197	-0.01(-0.12%)
Sep 24, 2014	8.014	8.160	8.010	8.110	17,118	+0.04(+0.50%)
Sep 23, 2014	8.050	8.120	7.990	8.070	10,644	+0.00(+0.00%)
Sep 22, 2014	8.140	8.140	7.700	8.070	21,216	-0.16(-1.94%)
Sep 19, 2014	8.260	8.290	8.010	8.230	84,294	-0.03(-0.36%)
Sep 18, 2014	8.350	8.350	8.110	8.260	31,032	-0.06(-0.72%)
Sep 17, 2014	8.000	8.360	8.000	8.320	28,852	-0.04(-0.48%)
Sep 16, 2014	8.040	8.430	7.870	8.360	39,449	+0.27(+3.34%)
Sep 15, 2014	8.120	8.180	7.900	8.090	49,322	-0.03(-0.37%)
Sep 12, 2014	7.430	8.350	7.430	8.120	109,468	+0.57(+7.55%)
Sep 11, 2014	7.540	7.569	7.180	7.550	18,103	-0.01(-0.13%)
Sep 10, 2014	7.200	7.570	7.050	7.560	21,597	+0.36(+5.00%)
Sep 09, 2014	7.520	7.610	7.110	7.200	24,054	-0.40(-5.26%)
Sep 08, 2014	7.670	7.890	7.520	7.600	41,324	-0.08(-1.04%)
Sep 05, 2014	7.520	7.910	7.390	7.680	26,615	-0.08(-1.03%)
Sep 04, 2014	7.750	7.970	7.690	7.760	17,056	-0.02(-0.26%)
Sep 03, 2014	7.500	8.110	7.500	7.780	155,924	+0.25(+3.32%)
Sep 02, 2014	7.360	7.621	7.270	7.530	40,540	+0.27(+3.72%)
Aug 29, 2014	7.090	7.260	7.260	7.260	14,500	-0.04(-0.55%)
Aug 28, 2014	7.150	7.380	7.150	7.300	4,661	-0.16(-2.14%)
Aug 27, 2014	7.600	7.600	7.070	7.460	19,231	+0.07(+0.95%)
Aug 26, 2014	7.440	7.550	7.300	7.390	36,268	-0.14(-1.86%)
Aug 25, 2014	6.830	7.650	6.830	7.530	58,312	+0.66(+9.61%)
Aug 22, 2014	6.840	6.900	6.710	6.870	9,431	+0.19(+2.84%)
Aug 21, 2014	6.770	6.870	6.560	6.680	23,640	+0.01(+0.15%)
Aug 20, 2014	6.720	6.850	6.500	6.670	37,422	-0.10(-1.48%)
Aug 19, 2014	7.050	7.100	6.700	6.770	30,936	-0.32(-4.51%)
Aug 18, 2014	7.410	7.410	6.850	7.090	64,891	-0.28(-3.80%)
Aug 15, 2014	7.390	7.480	7.010	7.370	50,988	-0.10(-1.34%)
Aug 14, 2014	7.390	7.480	7.120	7.470	41,837	+0.11(+1.49%)
Aug 13, 2014	7.030	7.450	7.030	7.360	42,990	+0.39(+5.60%)
Aug 12, 2014	6.920	7.090	6.920	6.970	9,278	+0.05(+0.72%)
Aug 11, 2014	6.970	7.030	6.620	6.920	15,900	+0.05(+0.73%)
Aug 08, 2014	6.820	6.940	6.550	6.870	21,030	-0.10(-1.43%)
Aug 07, 2014	6.370	7.350	6.370	6.970	57,105	+0.45(+6.90%)
Aug 06, 2014	6.270	6.610	6.120	6.520	32,228	+0.21(+3.33%)
Aug 05, 2014	6.090	6.440	5.970	6.310	27,406	+0.12(+1.94%)
Aug 04, 2014	6.120	6.190	5.910	6.190	21,378	-0.03(-0.48%)
Aug 01, 2014	6.320	6.329	6.060	6.220	22,142	-0.11(-1.74%)
Jul 31, 2014	6.500	6.579	6.160	6.330	37,940	-0.23(-3.51%)
Jul 30, 2014	6.430	6.560	6.170	6.560	23,425	-0.10(-1.50%)
Jul 29, 2014	6.000	6.660	6.000	6.660	63,879	+0.59(+9.72%)
Jul 28, 2014	7.060	7.060	5.710	6.070	254,581	-1.00(-14.14%)
Jul 25, 2014	6.980	7.234	6.980	7.070	24,234	-0.02(-0.28%)
Jul 24, 2014	6.950	7.240	6.950	7.090	30,614	-0.03(-0.42%)
Jul 23, 2014	7.140	7.250	7.030	7.120	53,860	-0.11(-1.52%)
Jul 22, 2014	7.790	7.790	7.000	7.230	145,310	-0.57(-7.31%)
Jul 21, 2014	8.200	8.200	7.600	7.800	22,523	-0.13(-1.64%)
Jul 18, 2014	7.510	8.060	7.510	7.930	43,806	+0.34(+4.48%)
Jul 17, 2014	7.500	8.100	7.312	7.590	105,814	-0.61(-7.44%)
Jul 16, 2014	8.920	8.920	7.770	8.200	178,676	-0.90(-9.89%)
Jul 15, 2014	9.310	9.680	8.510	9.100	362,997	-1.10(-10.78%)

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.

Assembly Biosciences (NQ: ASMB )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Assembly Biosciences (NQ: ASMB )

Historical Prices

Sections

Services

Decatur Daily Democrat