Indicators

Assembly Biosciences (NQ: ASMB )

14.46 +0.56 (+4.03%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.02	17.63	15.90	16.66	77,827	+0.76(+4.78%)
May 28, 2015	16.41	16.64	15.45	15.90	110,067	-0.02(-0.13%)
May 27, 2015	15.25	16.25	14.64	15.92	134,532	+0.65(+4.26%)
May 26, 2015	15.32	16.24	14.82	15.27	76,202	+0.40(+2.69%)
May 22, 2015	14.49	14.87	14.87	14.87	49,400	+0.46(+3.19%)
May 21, 2015	14.29	14.65	14.00	14.41	46,387	+0.10(+0.70%)
May 20, 2015	14.03	14.52	13.88	14.31	41,256	+0.14(+0.99%)
May 19, 2015	14.02	14.90	14.00	14.17	50,219	+0.01(+0.07%)
May 18, 2015	13.93	14.59	13.92	14.16	59,194	+0.09(+0.64%)
May 15, 2015	14.02	14.16	13.63	14.07	40,256	+0.07(+0.50%)
May 14, 2015	13.11	14.32	12.86	14.00	54,152	+0.81(+6.14%)
May 13, 2015	13.55	13.79	12.95	13.19	40,509	-0.37(-2.73%)
May 12, 2015	14.02	14.02	12.80	13.56	58,292	+0.21(+1.57%)
May 11, 2015	13.18	14.14	12.57	13.35	60,552	+0.24(+1.83%)
May 08, 2015	12.29	13.31	12.17	13.11	77,981	+0.82(+6.67%)
May 07, 2015	12.95	13.00	12.11	12.29	79,043	-0.65(-5.02%)
May 06, 2015	12.30	13.37	12.08	12.94	80,403	+0.64(+5.20%)
May 05, 2015	13.13	13.25	12.23	12.30	92,728	-1.04(-7.80%)
May 04, 2015	12.74	14.98	12.74	13.34	45,291	+0.25(+1.91%)

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.