Indicators

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.040	1.040	1.010	1.040	62,979	+0.00(+0.00%)
Apr 27, 2023	0.9700	1.040	0.9704	1.040	59,831	+0.05(+5.37%)
Apr 26, 2023	0.9604	1.010	0.9564	0.9870	69,918	+0.00(+0.09%)
Apr 25, 2023	0.9946	1.050	0.9600	0.9861	209,673	-0.00(-0.18%)
Apr 24, 2023	0.9700	0.9980	0.9500	0.9879	110,537	+0.01(+1.32%)
Apr 21, 2023	0.9800	0.9968	0.9600	0.9750	181,953	-0.01(-0.96%)
Apr 20, 2023	1.120	1.190	0.9615	0.9845	575,967	-0.13(-11.70%)
Apr 19, 2023	1.070	1.190	1.060	1.115	104,467	+0.02(+2.29%)
Apr 18, 2023	1.110	1.215	1.070	1.090	1,006,009	-0.04(-3.54%)
Apr 17, 2023	1.010	1.130	1.010	1.130	363,334	+0.14(+14.14%)
Apr 14, 2023	1.050	1.100	0.9750	0.9900	362,461	+0.04(+4.21%)
Apr 13, 2023	0.8900	1.017	0.8700	0.9500	844,947	+0.13(+15.88%)
Apr 12, 2023	0.8484	0.8500	0.8024	0.8198	190,710	-0.03(-3.55%)
Apr 11, 2023	0.8400	0.8700	0.8200	0.8500	208,198	+0.02(+2.41%)
Apr 10, 2023	0.8500	0.8500	0.8100	0.8300	71,094	-0.02(-2.47%)
Apr 06, 2023	0.8500	0.8644	0.8400	0.8510	354,019	+0.03(+3.65%)
Apr 05, 2023	0.8197	0.8399	0.8000	0.8210	242,680	+0.01(+1.36%)
Apr 04, 2023	0.8400	0.8500	0.8000	0.8100	127,185	-0.03(-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.