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 (%)
Feb 28, 2019	22.25	22.34	21.32	21.39	112,431	-0.87(-3.91%)
Feb 27, 2019	21.65	22.94	21.65	22.26	198,382	+0.62(+2.87%)
Feb 26, 2019	21.55	21.87	21.21	21.64	115,522	-0.01(-0.05%)
Feb 25, 2019	21.68	22.06	21.56	21.65	128,192	+0.29(+1.36%)
Feb 22, 2019	21.85	22.15	21.17	21.36	186,600	-0.46(-2.11%)
Feb 21, 2019	21.18	22.06	20.89	21.82	321,941	+0.59(+2.78%)
Feb 20, 2019	22.48	22.55	20.95	21.23	128,393	-1.26(-5.60%)
Feb 19, 2019	22.69	23.46	21.74	22.49	145,030	-0.39(-1.70%)
Feb 15, 2019	22.84	23.17	22.32	22.88	164,000	+0.18(+0.79%)
Feb 14, 2019	23.88	24.59	22.26	22.70	192,218	-1.36(-5.65%)
Feb 13, 2019	23.49	24.16	23.49	24.06	228,937	+0.56(+2.38%)
Feb 12, 2019	22.86	23.93	22.86	23.50	191,885	+0.75(+3.30%)
Feb 11, 2019	22.55	22.86	22.02	22.75	88,758	+0.26(+1.16%)
Feb 08, 2019	21.60	22.62	21.38	22.49	157,800	+0.76(+3.50%)
Feb 07, 2019	21.85	22.48	21.09	21.73	74,511	-0.19(-0.87%)
Feb 06, 2019	23.04	23.67	21.88	21.92	103,287	-1.10(-4.78%)
Feb 05, 2019	22.05	23.28	22.04	23.02	151,381	+1.07(+4.87%)
Feb 04, 2019	23.07	23.31	21.74	21.95	104,951	-1.08(-4.69%)

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.