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 (%)
Nov 28, 2014	8.370	8.530	8.240	8.260	66,920	-0.39(-4.51%)
Nov 26, 2014	8.600	8.650	8.650	8.650	11,700	+0.05(+0.58%)
Nov 25, 2014	8.550	8.641	8.535	8.600	16,279	+0.02(+0.23%)
Nov 24, 2014	8.540	8.660	8.430	8.580	16,867	+0.04(+0.47%)
Nov 21, 2014	8.480	8.560	8.400	8.540	10,418	-0.03(-0.29%)
Nov 20, 2014	8.450	8.660	8.430	8.565	13,111	+0.00(+0.06%)
Nov 19, 2014	8.590	8.780	8.450	8.560	8,612	+0.11(+1.30%)
Nov 18, 2014	8.520	8.600	8.430	8.450	7,238	-0.14(-1.63%)
Nov 17, 2014	8.490	8.590	8.410	8.590	10,100	+0.00(+0.00%)
Nov 14, 2014	8.550	8.600	8.380	8.590	10,022	+0.08(+0.94%)
Nov 13, 2014	8.518	8.590	8.460	8.510	8,497	+0.06(+0.71%)
Nov 12, 2014	8.040	8.470	8.040	8.450	13,378	+0.32(+3.94%)
Nov 11, 2014	8.050	8.280	7.930	8.130	17,633	-0.12(-1.45%)
Nov 10, 2014	8.070	8.630	8.000	8.250	32,078	+0.09(+1.10%)
Nov 07, 2014	7.978	8.180	7.940	8.160	12,314	+0.16(+2.00%)
Nov 06, 2014	8.000	8.020	7.860	8.000	22,615	-0.03(-0.37%)
Nov 05, 2014	7.990	8.060	7.900	8.030	8,476	+0.16(+2.03%)
Nov 04, 2014	7.700	7.980	7.700	7.870	19,940	-0.09(-1.13%)

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.