Indicators

Assembly Biosciences (NQ: ASMB )

15.16 +0.20 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.51	20.04	18.70	19.49	232,200	-0.11(-0.56%)
May 28, 2020	20.80	21.13	19.52	19.60	133,271	-0.92(-4.48%)
May 27, 2020	20.07	20.87	18.76	20.52	173,750	+0.37(+1.84%)
May 26, 2020	21.48	21.59	20.09	20.15	155,852	-0.89(-4.23%)
May 22, 2020	20.72	21.04	20.24	21.04	78,900	+0.36(+1.74%)
May 21, 2020	20.99	21.11	20.09	20.68	168,624	-0.36(-1.71%)
May 20, 2020	20.62	21.58	20.46	21.04	174,752	+0.95(+4.73%)
May 19, 2020	21.73	22.00	19.88	20.09	177,237	-1.84(-8.39%)
May 18, 2020	21.65	22.95	21.14	21.93	380,131	+0.91(+4.33%)
May 15, 2020	18.51	21.29	18.44	21.02	261,900	+2.46(+13.25%)
May 14, 2020	18.67	19.02	17.70	18.56	173,630	-0.41(-2.16%)
May 13, 2020	20.30	20.96	18.24	18.97	208,993	-1.38(-6.78%)
May 12, 2020	20.70	22.92	20.02	20.35	286,019	-0.21(-1.02%)
May 11, 2020	19.77	21.11	19.58	20.56	264,469	+0.67(+3.37%)
May 08, 2020	18.42	20.67	18.35	19.89	349,800	+1.99(+11.12%)
May 07, 2020	17.96	17.96	17.37	17.90	140,769	+0.40(+2.29%)
May 06, 2020	17.54	17.70	17.32	17.50	133,258	-0.02(-0.11%)
May 05, 2020	17.99	18.22	17.19	17.52	108,674	-0.24(-1.35%)
May 04, 2020	16.82	17.84	16.54	17.76	94,085	+0.75(+4.41%)

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.