Skip to main content

Assembly Biosciences (NQ: ASMB )

18.80 +0.63 (+3.49%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11.25 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%)
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.