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

Assembly Biosciences (NQ: ASMB )

18.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2018 683.52 696.84 675.84 680.88 10,877 +4.08(+0.60%)
Feb 27, 2018 692.16 703.80 670.80 676.80 16,480 -13.20(-1.91%)
Feb 26, 2018 679.20 699.72 662.52 690.00 11,584 +10.92(+1.61%)
Feb 23, 2018 670.08 682.08 655.80 679.08 8,010 +9.60(+1.43%)
Feb 22, 2018 680.40 681.96 668.28 669.48 9,165 -3.72(-0.55%)
Feb 21, 2018 673.80 684.00 663.84 673.20 15,439 +2.88(+0.43%)
Feb 20, 2018 677.88 680.88 664.92 670.32 15,590 -11.52(-1.69%)
Feb 16, 2018 681.84 681.84 681.84 0 -12.72(-1.83%)
Feb 15, 2018 658.44 698.28 640.92 694.56 16,629 +39.24(+5.99%)
Feb 14, 2018 568.32 702.84 547.68 655.32 34,296 +80.28(+13.96%)
Feb 13, 2018 539.28 577.44 537.12 575.04 13,440 +31.20(+5.74%)
Feb 12, 2018 516.24 551.40 516.24 543.84 11,704 +29.64(+5.76%)
Feb 09, 2018 524.28 524.40 490.32 514.20 15,065 -8.52(-1.63%)
Feb 08, 2018 544.44 552.60 522.36 522.72 7,792 -21.60(-3.97%)
Feb 07, 2018 557.64 557.64 540.00 544.32 8,637 -10.56(-1.90%)
Feb 06, 2018 534.72 565.08 519.96 554.88 10,452 +6.72(+1.23%)
Feb 05, 2018 552.72 576.00 539.64 548.16 8,955 -10.68(-1.91%)
Feb 02, 2018 546.36 567.48 534.36 558.84 9,352 +9.24(+1.68%)
Feb 01, 2018 562.32 571.92 539.76 549.60 12,324 -16.56(-2.92%)
Jan 31, 2018 602.28 611.88 553.83 566.16 32,184 -33.96(-5.66%)
Jan 30, 2018 591.00 607.44 572.76 600.12 27,910 +10.08(+1.71%)
Jan 29, 2018 589.32 605.88 576.24 590.04 12,483 +0.00(+0.00%)
Jan 26, 2018 586.32 598.56 576.24 590.04 12,673 +6.84(+1.17%)
Jan 25, 2018 561.00 588.00 546.72 583.20 17,408 +26.64(+4.79%)
Jan 24, 2018 556.92 577.45 548.64 556.56 9,687 -0.72(-0.13%)
Jan 23, 2018 566.40 576.60 547.56 557.28 13,104 -12.48(-2.19%)
Jan 22, 2018 594.11 541.44 569.76 16,921 +14.76(+2.66%)
Jan 19, 2018 546.60 559.26 539.64 555.00 15,338 +8.52(+1.56%)
Jan 18, 2018 543.96 553.32 527.17 546.48 8,943 +3.12(+0.57%)
Jan 17, 2018 550.08 560.76 540.96 543.36 8,852 -5.88(-1.07%)
Jan 16, 2018 546.84 561.12 528.19 549.24 9,188 +6.84(+1.26%)
Jan 12, 2018 542.40 542.40 542.40 0 +6.48(+1.21%)
Jan 11, 2018 528.00 537.42 520.98 535.92 7,366 +7.92(+1.50%)
Jan 10, 2018 504.00 529.08 499.56 528.00 14,110 +27.24(+5.44%)
Jan 09, 2018 500.76 513.12 495.12 500.76 9,774 +0.36(+0.07%)
Jan 08, 2018 515.88 524.40 492.72 500.40 10,468 -17.04(-3.29%)
Jan 05, 2018 538.80 544.56 501.00 517.44 10,933 -21.48(-3.99%)
Jan 04, 2018 553.20 553.20 519.84 538.92 7,034 -10.08(-1.84%)
Jan 03, 2018 557.64 574.32 541.68 549.00 8,055 -6.36(-1.15%)
Jan 02, 2018 540.48 558.00 534.36 555.36 10,910 +12.36(+2.28%)
Dec 29, 2017 543.00 543.00 543.00 0 +15.96(+3.03%)
Dec 28, 2017 538.80 549.00 526.08 527.04 7,332 -13.32(-2.47%)
Dec 27, 2017 542.16 553.44 535.92 540.36 5,875 +1.20(+0.22%)
Dec 26, 2017 541.80 546.60 536.64 539.16 4,554 -3.48(-0.64%)
Dec 22, 2017 535.68 550.80 535.68 542.64 6,968 +3.72(+0.69%)
Dec 21, 2017 534.24 554.16 529.92 538.92 5,594 +3.24(+0.60%)
Dec 20, 2017 572.40 572.40 530.64 535.68 7,013 -37.92(-6.61%)
Dec 19, 2017 576.72 599.88 563.76 573.60 10,337 -2.64(-0.46%)
Dec 18, 2017 537.12 584.69 528.00 576.24 17,305 +43.56(+8.18%)
Dec 15, 2017 512.28 538.08 496.68 532.68 24,791 +21.36(+4.18%)
Dec 14, 2017 507.36 521.78 495.36 511.32 8,880 +4.08(+0.80%)
Dec 13, 2017 501.00 520.32 489.03 507.24 8,869 +4.92(+0.98%)
Dec 12, 2017 530.64 536.88 496.20 502.32 20,939 -25.56(-4.84%)
Dec 11, 2017 534.84 545.88 520.29 527.88 8,192 -3.48(-0.65%)
Dec 08, 2017 515.64 540.60 510.72 531.36 16,894 +16.68(+3.24%)
Dec 07, 2017 523.92 527.52 500.04 514.68 21,142 -14.52(-2.74%)
Dec 06, 2017 524.76 536.16 512.76 529.20 11,361 -0.24(-0.05%)
Dec 05, 2017 537.84 547.92 524.22 529.44 6,965 -7.92(-1.47%)
Dec 04, 2017 581.52 581.52 524.64 537.36 13,388 -40.44(-7.00%)
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.