Indicators

Assembly Biosciences (NQ: ASMB )

13.25 +0.40 (+3.11%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.700	1.760	1.680	1.740	325,590	+0.05(+2.96%)
Jan 30, 2023	1.700	1.730	1.660	1.690	285,346	-0.02(-1.17%)
Jan 27, 2023	1.740	1.740	1.690	1.710	365,684	+0.03(+1.79%)
Jan 26, 2023	1.680	1.700	1.610	1.680	430,643	+0.03(+1.82%)
Jan 25, 2023	1.550	1.690	1.550	1.650	818,842	+0.11(+7.14%)
Jan 24, 2023	1.490	1.605	1.450	1.540	447,305	+0.04(+2.67%)
Jan 23, 2023	1.520	1.540	1.460	1.500	239,679	+0.01(+0.67%)
Jan 20, 2023	1.480	1.520	1.470	1.490	182,153	-0.01(-0.67%)
Jan 19, 2023	1.520	1.530	1.480	1.500	101,658	-0.02(-1.32%)
Jan 18, 2023	1.550	1.590	1.520	1.520	74,255	-0.05(-3.18%)
Jan 17, 2023	1.590	1.610	1.550	1.570	376,440	+0.03(+1.95%)
Jan 13, 2023	1.510	1.570	1.480	1.540	398,591	+0.04(+2.67%)
Jan 12, 2023	1.500	1.522	1.460	1.500	273,989	-0.01(-0.66%)
Jan 11, 2023	1.530	1.560	1.460	1.510	352,198	-0.03(-1.95%)
Jan 10, 2023	1.610	1.610	1.500	1.540	336,826	-0.05(-3.14%)
Jan 09, 2023	1.510	1.649	1.430	1.590	988,547	+0.21(+15.22%)
Jan 06, 2023	1.450	1.460	1.370	1.380	575,976	-0.02(-1.43%)
Jan 05, 2023	1.380	1.420	1.360	1.400	419,488	+0.03(+2.19%)
Jan 04, 2023	1.350	1.400	1.330	1.370	365,798	+0.03(+2.24%)

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.