Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.640 8.892 8.400 8.401 31,279 -0.27(-3.17%)
Nov 29, 2023 8.819 9.180 8.280 8.676 37,992 -0.20(-2.30%)
Nov 28, 2023 8.520 9.079 8.460 8.880 22,197 +0.24(+2.78%)
Nov 27, 2023 8.532 9.096 8.400 8.640 53,756 +0.01(+0.14%)
Nov 24, 2023 8.520 8.880 8.218 8.628 98,693 +0.86(+11.08%)
Nov 22, 2023 7.801 8.320 7.692 7.768 99,901 -0.07(-0.89%)
Nov 21, 2023 8.280 8.280 7.722 7.837 38,659 -0.21(-2.67%)
Nov 20, 2023 8.610 8.759 7.966 8.052 129,010 -0.59(-6.81%)
Nov 17, 2023 8.268 8.760 8.173 8.640 31,171 +0.24(+2.86%)
Nov 16, 2023 8.760 9.120 8.160 8.400 32,196 -0.46(-5.15%)
Nov 15, 2023 8.400 9.240 8.294 8.856 79,671 +0.59(+7.11%)
Nov 14, 2023 8.412 8.808 7.717 8.268 184,733 -0.13(-1.50%)
Nov 13, 2023 8.880 9.062 8.266 8.394 112,591 -0.55(-6.11%)
Nov 10, 2023 9.343 9.456 8.640 8.940 76,467 -0.00(-0.04%)
Nov 09, 2023 10.32 10.44 8.802 8.944 150,320 -1.28(-12.48%)
Nov 08, 2023 10.91 11.04 10.20 10.22 39,753 -0.52(-4.84%)
Nov 07, 2023 10.56 11.10 10.32 10.74 39,411 +0.23(+2.17%)
Nov 06, 2023 10.80 11.22 9.600 10.51 109,829 +0.05(+0.47%)
Nov 03, 2023 10.58 11.01 10.26 10.46 73,224 +0.02(+0.20%)
Nov 02, 2023 10.62 10.80 10.37 10.44 51,314 -0.20(-1.91%)
Nov 01, 2023 10.92 11.04 10.50 10.64 50,761 +0.12(+1.15%)
Oct 31, 2023 10.48 10.68 10.27 10.52 34,581 +0.08(+0.79%)
Oct 30, 2023 9.840 10.68 9.838 10.44 54,289 +0.65(+6.59%)
Oct 27, 2023 9.708 9.959 9.432 9.794 67,496 +0.02(+0.25%)
Oct 26, 2023 10.15 10.43 9.680 9.770 69,188 -0.21(-2.12%)
Oct 25, 2023 10.56 10.80 9.860 9.982 95,989 -0.53(-5.08%)
Oct 24, 2023 10.57 10.92 10.02 10.52 163,208 -0.21(-1.91%)
Oct 23, 2023 11.39 11.40 10.32 10.72 224,102 -0.92(-7.90%)
Oct 20, 2023 12.36 12.72 11.53 11.64 179,676 -0.96(-7.62%)
Oct 19, 2023 11.64 13.92 11.64 12.60 403,899 +0.48(+3.96%)
Oct 18, 2023 14.64 14.88 11.66 12.12 718,439 -2.88(-19.20%)
Oct 17, 2023 17.40 20.04 14.40 15.00 6,316,190 +6.29(+72.18%)
Oct 16, 2023 8.520 9.000 8.628 8.712 3,966 +0.18(+2.11%)
Oct 13, 2023 8.880 9.000 8.532 8.532 2,941 -0.41(-4.56%)
Oct 12, 2023 9.000 9.120 8.760 8.940 5,411 +0.06(+0.68%)
Oct 11, 2023 8.400 9.374 8.400 8.880 9,246 +0.12(+1.31%)
Oct 10, 2023 8.987 9.324 8.580 8.765 15,460 -0.47(-5.11%)
Oct 09, 2023 9.012 9.480 8.028 9.236 50,100 +0.18(+1.95%)
Oct 06, 2023 9.480 9.600 9.060 9.060 7,582 -0.42(-4.43%)
Oct 05, 2023 9.708 9.708 9.048 9.480 7,232 +0.00(+0.00%)
Oct 04, 2023 9.708 9.860 9.480 9.480 9,721 +0.00(+0.00%)
Oct 03, 2023 9.960 10.20 9.450 9.480 31,116 -0.72(-7.06%)
Oct 02, 2023 10.44 10.62 9.840 10.20 7,192 -0.42(-3.95%)
Sep 29, 2023 10.79 10.85 10.44 10.62 7,180 +0.16(+1.49%)
Sep 28, 2023 10.73 10.87 10.46 10.46 4,561 -0.14(-1.36%)
Sep 27, 2023 10.92 11.04 10.56 10.61 4,946 -0.20(-1.83%)
Sep 26, 2023 10.80 11.04 10.46 10.81 7,995 +0.10(+0.95%)
Sep 25, 2023 10.92 10.92 10.70 10.70 6,874 -0.39(-3.50%)
Sep 22, 2023 11.32 11.40 10.80 11.09 9,424 -0.19(-1.66%)
Sep 21, 2023 11.16 11.69 10.80 11.28 13,608 -0.30(-2.59%)
Sep 20, 2023 11.28 11.88 11.04 11.58 5,916 +0.30(+2.66%)
Sep 19, 2023 11.93 12.24 10.92 11.28 9,737 -0.68(-5.72%)
Sep 18, 2023 11.84 12.00 11.63 11.96 37,929 +1.05(+9.60%)
Sep 15, 2023 11.40 11.40 10.32 10.92 9,009 +0.12(+1.08%)
Sep 14, 2023 10.84 11.08 10.75 10.80 5,316 -0.06(-0.53%)
Sep 13, 2023 10.86 11.06 10.59 10.86 9,586 -0.42(-3.74%)
Sep 12, 2023 11.40 11.76 11.28 11.28 1,155 +0.05(+0.41%)
Sep 11, 2023 11.52 11.76 11.23 11.23 1,225 -0.35(-2.98%)
Sep 08, 2023 10.56 11.88 10.56 11.58 10,550 +0.64(+5.82%)
Sep 07, 2023 11.02 11.64 10.80 10.94 3,248 -0.06(-0.51%)
Sep 06, 2023 11.64 11.91 10.81 11.00 4,079 -0.34(-3.01%)
Sep 05, 2023 11.82 12.00 11.34 11.34 4,553 -0.42(-3.57%)
Sep 01, 2023 11.88 12.60 11.16 11.76 11,962 -0.12(-1.00%)
Aug 31, 2023 11.45 12.36 11.45 11.88 11,148 +0.43(+3.76%)
Aug 30, 2023 11.28 11.46 11.16 11.45 6,469 +0.17(+1.49%)
Aug 29, 2023 11.34 11.40 11.18 11.28 4,320 +0.10(+0.86%)
Aug 28, 2023 10.80 11.28 10.20 11.18 14,985 +0.47(+4.40%)
Aug 25, 2023 11.64 11.64 10.56 10.71 4,104 -0.42(-3.79%)
Aug 24, 2023 10.92 11.70 10.68 11.13 7,025 +0.21(+1.97%)
Aug 23, 2023 10.68 11.48 10.57 10.92 3,302 -0.10(-0.87%)
Aug 22, 2023 10.89 11.40 10.34 11.02 5,480 +0.34(+3.15%)
Aug 21, 2023 11.18 11.88 10.60 10.68 8,019 -0.48(-4.30%)
Aug 18, 2023 11.16 11.76 11.05 11.16 2,712 +0.11(+0.98%)
Aug 17, 2023 11.28 11.52 11.05 11.05 6,416 -0.35(-3.05%)
Aug 16, 2023 11.64 11.88 11.16 11.40 15,229 -0.47(-3.99%)
Aug 15, 2023 11.76 12.12 11.52 11.87 9,264 -0.13(-1.05%)
Aug 14, 2023 12.24 12.24 12.00 12.00 7,390 -0.60(-4.76%)
Aug 11, 2023 12.72 12.87 12.00 12.60 9,967 -0.24(-1.87%)
Aug 10, 2023 12.48 12.96 12.36 12.84 4,039 +0.12(+0.94%)
Aug 09, 2023 12.48 13.44 12.48 12.72 12,494 -0.24(-1.85%)
Aug 08, 2023 13.32 13.32 12.48 12.96 7,917 -0.12(-0.92%)
Aug 07, 2023 13.32 13.80 12.72 13.08 8,163 -0.12(-0.91%)
Aug 04, 2023 13.32 13.68 13.20 13.20 5,628 -0.12(-0.90%)
Aug 03, 2023 13.56 13.68 13.20 13.32 9,436 +0.00(+0.00%)
Aug 02, 2023 12.72 13.38 12.72 13.32 6,311 +0.24(+1.83%)
Aug 01, 2023 12.96 13.32 12.72 13.08 3,468 -0.24(-1.80%)
Jul 31, 2023 13.80 14.04 13.20 13.32 9,835 -0.12(-0.89%)
Jul 28, 2023 12.96 13.56 12.96 13.44 4,514 +0.24(+1.82%)
Jul 27, 2023 12.96 13.80 12.00 13.20 12,700 +0.12(+0.92%)
Jul 26, 2023 12.72 13.20 12.72 13.08 5,140 +0.24(+1.87%)
Jul 25, 2023 13.08 13.20 12.72 12.84 3,943 -0.36(-2.73%)
Jul 24, 2023 13.08 13.20 12.60 13.20 8,384 +0.12(+0.92%)
Jul 21, 2023 12.84 13.32 12.84 13.08 3,604 +0.00(+0.00%)
Jul 20, 2023 13.20 13.42 12.72 13.08 5,129 -0.24(-1.80%)
Jul 19, 2023 12.96 13.44 12.84 13.32 3,064 +0.12(+0.91%)
Jul 18, 2023 13.56 13.68 12.96 13.20 12,467 -0.36(-2.65%)
Jul 17, 2023 12.96 13.68 12.36 13.56 29,861 +0.60(+4.63%)
Jul 14, 2023 13.44 13.44 12.84 12.96 11,508 -0.48(-3.57%)
Jul 13, 2023 13.32 13.44 13.08 13.44 5,468 +0.36(+2.75%)
Jul 12, 2023 13.20 13.20 12.72 13.08 3,445 +0.00(+0.00%)
Jul 11, 2023 12.96 13.20 12.72 13.08 8,193 +0.24(+1.87%)
Jul 10, 2023 12.84 12.96 12.72 12.84 3,010 -0.12(-0.93%)
Jul 07, 2023 12.72 12.96 12.60 12.96 1,977 +0.12(+0.93%)
Jul 06, 2023 12.96 12.96 12.48 12.84 8,056 +0.00(+0.00%)
Jul 05, 2023 13.20 13.20 12.60 12.84 5,968 +0.00(+0.00%)
Jul 03, 2023 13.68 13.68 12.48 12.84 15,193 -0.96(-6.96%)
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%)
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%)
Apr 03, 2023 10.21 10.37 9.698 10.07 8,798 -0.02(-0.17%)
Mar 31, 2023 9.720 10.80 9.612 10.08 21,066 +0.48(+5.05%)
Mar 30, 2023 10.56 10.80 9.240 9.600 54,346 -1.08(-10.11%)
Mar 29, 2023 11.04 11.40 10.44 10.68 25,091 -0.36(-3.26%)
Mar 28, 2023 11.16 11.28 10.44 11.04 38,343 -0.74(-6.29%)
Mar 27, 2023 12.72 12.72 11.78 11.78 19,939 -0.70(-5.60%)
Mar 24, 2023 12.72 12.72 12.12 12.48 9,258 -0.36(-2.80%)
Mar 23, 2023 14.40 14.40 12.24 12.84 49,689 -1.20(-8.55%)
Mar 22, 2023 14.40 14.88 13.80 14.04 8,806 -0.36(-2.50%)
Mar 21, 2023 14.76 15.48 14.40 14.40 12,415 -0.36(-2.44%)
Mar 20, 2023 14.88 15.00 14.40 14.76 13,335 +0.00(+0.00%)
Mar 17, 2023 14.52 15.60 14.40 14.76 13,253 +0.00(+0.00%)
Mar 16, 2023 15.48 15.61 14.52 14.76 13,707 -1.08(-6.82%)
Mar 15, 2023 15.84 16.44 14.64 15.84 10,045 +0.24(+1.54%)
Mar 14, 2023 14.88 16.80 14.64 15.60 8,643 +0.48(+3.17%)
Mar 13, 2023 14.52 16.08 13.68 15.12 33,108 +0.18(+1.20%)
Mar 10, 2023 16.56 16.56 14.76 14.94 28,532 -0.90(-5.68%)
Mar 09, 2023 17.52 17.52 15.72 15.84 31,783 -1.32(-7.69%)
Mar 08, 2023 16.92 17.76 16.20 17.16 50,693 +1.08(+6.72%)
Mar 07, 2023 16.80 17.28 16.08 16.08 18,975 -0.60(-3.60%)
Mar 06, 2023 16.92 17.88 16.20 16.68 17,264 +0.24(+1.46%)
Mar 03, 2023 16.68 17.40 16.20 16.44 16,161 +0.12(+0.74%)
Mar 02, 2023 16.44 16.80 16.32 16.32 9,209 -0.24(-1.45%)
Mar 01, 2023 16.20 17.28 16.20 16.56 5,537 +0.24(+1.47%)
Feb 28, 2023 16.68 17.04 16.20 16.32 3,310 -0.24(-1.45%)
Feb 27, 2023 16.44 17.64 16.08 16.56 9,359 +0.36(+2.22%)
Feb 24, 2023 16.80 17.52 16.20 16.20 11,529 -0.96(-5.59%)
Feb 23, 2023 17.40 17.76 16.80 17.16 9,340 +0.24(+1.42%)
Feb 22, 2023 17.04 18.00 16.56 16.92 13,448 -0.24(-1.40%)
Feb 21, 2023 18.00 18.12 16.68 17.16 9,485 -0.84(-4.67%)
Feb 17, 2023 18.48 18.48 17.88 18.00 3,842 -0.36(-1.96%)
Feb 16, 2023 18.60 18.84 17.64 18.36 24,069 +0.00(+0.00%)
Feb 15, 2023 18.36 19.44 18.36 18.36 11,001 -0.12(-0.65%)
Feb 14, 2023 18.48 19.08 18.24 18.48 4,098 -0.24(-1.28%)
Feb 13, 2023 18.12 18.84 18.12 18.72 9,640 +0.72(+4.00%)
Feb 10, 2023 18.36 18.54 18.00 18.00 7,221 -0.48(-2.60%)
Feb 09, 2023 19.44 19.44 18.24 18.48 15,253 -0.84(-4.35%)
Feb 08, 2023 19.68 19.80 19.20 19.32 11,829 -0.48(-2.42%)
Feb 07, 2023 20.40 20.40 19.56 19.80 11,038 -0.12(-0.60%)
Feb 06, 2023 19.80 20.52 19.80 19.92 15,399 -0.24(-1.19%)
Feb 03, 2023 20.28 20.64 19.92 20.16 26,008 -0.24(-1.18%)
Feb 02, 2023 20.64 21.36 20.28 20.40 18,840 -0.24(-1.16%)
Feb 01, 2023 21.36 21.36 20.64 20.64 16,118 -0.24(-1.15%)
Jan 31, 2023 20.40 21.12 20.16 20.88 27,132 +0.60(+2.96%)
Jan 30, 2023 20.40 20.76 19.92 20.28 23,778 -0.24(-1.17%)
Jan 27, 2023 20.88 20.88 20.28 20.52 30,473 +0.36(+1.79%)
Jan 26, 2023 20.16 20.40 19.32 20.16 35,886 +0.36(+1.82%)
Jan 25, 2023 18.60 20.28 18.60 19.80 68,236 +1.32(+7.14%)
Jan 24, 2023 17.88 19.26 17.40 18.48 37,275 +0.48(+2.67%)
Jan 23, 2023 18.24 18.48 17.52 18.00 19,973 +0.12(+0.67%)
Jan 20, 2023 17.76 18.24 17.64 17.88 15,179 -0.12(-0.67%)
Jan 19, 2023 18.24 18.36 17.76 18.00 8,471 -0.24(-1.32%)
Jan 18, 2023 18.60 19.08 18.24 18.24 6,187 -0.60(-3.18%)
Jan 17, 2023 19.08 19.32 18.60 18.84 31,370 +0.36(+1.95%)
Jan 13, 2023 18.12 18.84 17.76 18.48 33,215 +0.48(+2.67%)
Jan 12, 2023 18.00 18.26 17.52 18.00 22,832 -0.12(-0.66%)
Jan 11, 2023 18.36 18.72 17.52 18.12 29,349 -0.36(-1.95%)
Jan 10, 2023 19.32 19.32 18.00 18.48 28,068 -0.60(-3.14%)
Jan 09, 2023 18.12 19.79 17.16 19.08 82,378 +2.52(+15.22%)
Jan 06, 2023 17.40 17.52 16.44 16.56 47,998 -0.24(-1.43%)
Jan 05, 2023 16.56 17.04 16.32 16.80 34,957 +0.36(+2.19%)
Jan 04, 2023 16.20 16.80 15.96 16.44 30,483 +0.36(+2.24%)
Jan 03, 2023 16.20 16.56 15.36 16.08 32,001 +0.48(+3.08%)
Dec 30, 2022 15.60 15.84 14.40 15.60 31,034 +0.00(+0.00%)
Dec 29, 2022 15.00 15.84 15.00 15.60 28,508 +0.84(+5.69%)
Dec 28, 2022 14.40 15.12 14.28 14.76 19,892 +0.12(+0.82%)
Dec 27, 2022 15.00 15.35 14.40 14.64 13,107 -0.48(-3.17%)
Dec 23, 2022 15.72 15.72 15.10 15.12 14,263 -0.48(-3.08%)
Dec 22, 2022 15.12 16.11 15.00 15.60 20,457 +0.48(+3.17%)
Dec 21, 2022 15.84 15.96 15.12 15.12 18,405 -0.36(-2.33%)
Dec 20, 2022 15.84 16.08 15.48 15.48 18,555 -0.60(-3.73%)
Dec 19, 2022 16.32 17.52 15.36 16.08 83,833 +2.04(+14.53%)
Dec 16, 2022 13.80 14.04 13.57 14.04 13,196 +0.12(+0.86%)
Dec 15, 2022 14.16 14.16 13.80 13.92 6,895 -0.12(-0.85%)
Dec 14, 2022 14.40 14.64 14.04 14.04 8,969 -0.36(-2.50%)
Dec 13, 2022 13.80 15.00 13.80 14.40 31,626 +0.84(+6.19%)
Dec 12, 2022 13.32 15.00 9.840 13.56 119,021 +0.12(+0.89%)
Dec 09, 2022 12.60 13.80 12.60 13.44 56,634 -0.36(-2.61%)
Dec 08, 2022 13.20 14.52 12.60 13.80 27,244 +0.72(+5.50%)
Dec 07, 2022 13.56 14.04 12.60 13.08 32,689 -0.96(-6.84%)
Dec 06, 2022 15.48 15.60 14.04 14.04 32,578 -1.56(-10.00%)
Dec 05, 2022 15.60 16.08 15.12 15.60 31,674 -0.12(-0.76%)
Dec 02, 2022 15.24 16.20 15.24 15.72 13,829 +0.12(+0.77%)
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.