Skip to main content

Assembly Biosciences (NQ: ASMB )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.84 14.16 12.60 13.80 14,835 +0.84(+6.48%)
Jun 29, 2023 12.84 12.96 12.60 12.96 10,921 +0.36(+2.86%)
Jun 28, 2023 12.96 13.20 12.48 12.60 8,110 -0.24(-1.87%)
Jun 27, 2023 12.74 12.96 12.73 12.84 1,888 -0.12(-0.93%)
Jun 26, 2023 12.96 13.20 12.72 12.96 6,111 -0.12(-0.92%)
Jun 23, 2023 12.84 13.20 12.72 13.08 5,252 +0.00(+0.00%)
Jun 22, 2023 13.08 13.32 12.96 13.08 2,729 -0.36(-2.68%)
Jun 21, 2023 13.08 13.92 12.72 13.44 9,780 +0.60(+4.67%)
Jun 20, 2023 12.96 13.08 12.48 12.84 7,143 -0.24(-1.83%)
Jun 16, 2023 12.72 13.68 12.72 13.08 13,533 +0.12(+0.93%)
Jun 15, 2023 13.20 13.20 12.72 12.96 4,628 +0.48(+3.85%)
Jun 14, 2023 12.96 13.20 12.48 12.48 4,642 -0.48(-3.70%)
Jun 13, 2023 12.72 13.08 12.61 12.96 3,528 +0.24(+1.89%)
Jun 12, 2023 13.20 13.20 12.26 12.72 4,702 -0.24(-1.85%)
Jun 09, 2023 13.32 13.44 12.60 12.96 10,112 -0.42(-3.14%)
Jun 08, 2023 13.44 13.56 13.32 13.38 6,279 +0.06(+0.45%)
Jun 07, 2023 13.08 13.44 12.84 13.32 5,497 +0.12(+0.91%)
Jun 06, 2023 12.96 13.80 12.72 13.20 5,497 +0.00(+0.00%)
Jun 05, 2023 13.08 14.26 12.84 13.20 26,083 -0.12(-0.90%)
Jun 02, 2023 11.64 13.92 11.18 13.32 36,256 +1.83(+15.89%)
Jun 01, 2023 11.28 11.74 11.18 11.49 4,781 +0.00(+0.00%)
May 31, 2023 11.40 12.00 11.40 11.49 1,238 +0.09(+0.82%)
May 30, 2023 11.64 12.24 11.34 11.40 8,733 -0.36(-3.06%)
May 26, 2023 12.00 12.00 11.52 11.76 5,883 +0.10(+0.82%)
May 25, 2023 12.24 12.60 11.47 11.66 14,990 -0.58(-4.71%)
May 24, 2023 12.84 13.08 12.12 12.24 7,716 -0.60(-4.67%)
May 23, 2023 12.48 13.19 12.24 12.84 26,077 -0.24(-1.83%)
May 22, 2023 12.12 13.20 12.12 13.08 9,476 +0.60(+4.81%)
May 19, 2023 12.12 12.60 12.12 12.48 8,452 +0.36(+2.97%)
May 18, 2023 12.12 12.24 11.69 12.12 2,715 -0.12(-0.98%)
May 17, 2023 12.00 12.24 11.52 12.24 9,732 +0.00(+0.00%)
May 16, 2023 12.24 12.60 11.46 12.24 10,527 -0.24(-1.92%)
May 15, 2023 12.48 12.66 12.12 12.48 2,630 -0.12(-0.95%)
May 12, 2023 12.72 12.96 12.00 12.60 11,514 -0.12(-0.94%)
May 11, 2023 12.96 13.20 12.12 12.72 11,746 -0.48(-3.64%)
May 10, 2023 12.84 13.32 12.48 13.20 10,210 +0.36(+2.80%)
May 09, 2023 12.60 13.08 12.24 12.84 8,129 +0.36(+2.88%)
May 08, 2023 12.12 12.96 12.00 12.48 5,353 +0.12(+0.97%)
May 05, 2023 12.00 12.96 11.68 12.36 20,906 -0.12(-0.96%)
May 04, 2023 12.00 12.60 12.00 12.48 2,582 +0.48(+4.00%)
May 03, 2023 12.00 12.48 12.00 12.00 4,528 -0.36(-2.91%)
May 02, 2023 11.52 12.48 11.04 12.36 10,569 +0.00(+0.00%)
May 01, 2023 12.12 12.60 12.12 12.36 5,072 -0.12(-0.96%)
Apr 28, 2023 12.48 12.48 12.12 12.48 5,248 +0.00(+0.00%)
Apr 27, 2023 11.64 12.48 11.64 12.48 4,985 +0.64(+5.37%)
Apr 26, 2023 11.52 12.12 11.48 11.84 5,826 +0.01(+0.09%)
Apr 25, 2023 11.94 12.60 11.52 11.83 17,472 -0.02(-0.18%)
Apr 24, 2023 11.64 11.98 11.40 11.85 9,211 +0.15(+1.32%)
Apr 21, 2023 11.76 11.96 11.52 11.70 15,162 -0.11(-0.96%)
Apr 20, 2023 13.44 14.28 11.54 11.81 47,997 -1.57(-11.70%)
Apr 19, 2023 12.84 14.28 12.72 13.38 8,705 +0.30(+2.29%)
Apr 18, 2023 13.32 14.58 12.84 13.08 83,834 -0.48(-3.54%)
Apr 17, 2023 12.12 13.56 12.12 13.56 30,277 +1.68(+14.14%)
Apr 14, 2023 12.60 13.20 11.70 11.88 30,205 +0.48(+4.21%)
Apr 13, 2023 10.68 12.21 10.44 11.40 70,412 +1.56(+15.88%)
Apr 12, 2023 10.18 10.20 9.629 9.838 15,892 -0.36(-3.55%)
Apr 11, 2023 10.08 10.44 9.840 10.20 17,349 +0.24(+2.41%)
Apr 10, 2023 10.20 10.20 9.720 9.960 5,924 -0.25(-2.47%)
Apr 06, 2023 10.20 10.37 10.08 10.21 29,501 +0.36(+3.65%)
Apr 05, 2023 9.836 10.08 9.600 9.852 20,223 +0.13(+1.36%)
Apr 04, 2023 10.08 10.20 9.600 9.720 10,598 -0.35(-3.46%)
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.