Skip to main content

Assembly Biosciences (NQ: ASMB )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.25 22.34 21.32 21.39 112,431 -0.87(-3.91%)
Feb 27, 2019 21.65 22.94 21.65 22.26 198,382 +0.62(+2.87%)
Feb 26, 2019 21.55 21.87 21.21 21.64 115,522 -0.01(-0.05%)
Feb 25, 2019 21.68 22.06 21.56 21.65 128,192 +0.29(+1.36%)
Feb 22, 2019 21.85 22.15 21.17 21.36 186,600 -0.46(-2.11%)
Feb 21, 2019 21.18 22.06 20.89 21.82 321,941 +0.59(+2.78%)
Feb 20, 2019 22.48 22.55 20.95 21.23 128,393 -1.26(-5.60%)
Feb 19, 2019 22.69 23.46 21.74 22.49 145,030 -0.39(-1.70%)
Feb 15, 2019 22.84 23.17 22.32 22.88 164,000 +0.18(+0.79%)
Feb 14, 2019 23.88 24.59 22.26 22.70 192,218 -1.36(-5.65%)
Feb 13, 2019 23.49 24.16 23.49 24.06 228,937 +0.56(+2.38%)
Feb 12, 2019 22.86 23.93 22.86 23.50 191,885 +0.75(+3.30%)
Feb 11, 2019 22.55 22.86 22.02 22.75 88,758 +0.26(+1.16%)
Feb 08, 2019 21.60 22.62 21.38 22.49 157,800 +0.76(+3.50%)
Feb 07, 2019 21.85 22.48 21.09 21.73 74,511 -0.19(-0.87%)
Feb 06, 2019 23.04 23.67 21.88 21.92 103,287 -1.10(-4.78%)
Feb 05, 2019 22.05 23.28 22.04 23.02 151,381 +1.07(+4.87%)
Feb 04, 2019 23.07 23.31 21.74 21.95 104,951 -1.08(-4.69%)
Feb 01, 2019 22.82 23.16 22.26 23.03 110,400 +0.25(+1.10%)
Jan 31, 2019 21.90 23.32 21.90 22.78 205,793 +0.79(+3.59%)
Jan 30, 2019 21.21 22.08 21.21 21.99 154,500 +0.89(+4.22%)
Jan 29, 2019 21.20 21.50 20.76 21.10 65,364 +0.04(+0.19%)
Jan 28, 2019 20.85 21.28 20.35 21.06 81,079 -0.09(-0.43%)
Jan 25, 2019 21.03 21.30 20.56 21.15 67,200 +0.23(+1.10%)
Jan 24, 2019 20.32 21.19 20.15 20.92 175,469 +0.60(+2.95%)
Jan 23, 2019 20.62 20.74 19.95 20.32 101,246 -0.16(-0.78%)
Jan 22, 2019 20.80 20.80 19.74 20.48 130,897 -0.52(-2.48%)
Jan 18, 2019 21.37 21.97 20.90 21.00 164,700 -0.25(-1.18%)
Jan 17, 2019 21.20 21.64 21.04 21.25 76,472 -0.04(-0.19%)
Jan 16, 2019 21.39 21.82 20.91 21.29 97,478 -0.09(-0.42%)
Jan 15, 2019 20.22 22.04 19.99 21.38 365,979 +1.17(+5.79%)
Jan 14, 2019 20.93 21.42 20.05 20.21 644,563 -0.88(-4.17%)
Jan 11, 2019 19.93 21.25 19.86 21.09 558,400 +1.13(+5.66%)
Jan 10, 2019 21.77 21.77 19.37 19.96 878,345 -2.04(-9.27%)
Jan 09, 2019 23.88 24.10 21.89 22.00 331,467 -2.12(-8.79%)
Jan 08, 2019 25.09 25.14 23.63 24.12 201,641 -0.81(-3.25%)
Jan 07, 2019 24.04 25.68 24.04 24.93 213,597 +1.12(+4.70%)
Jan 04, 2019 22.89 24.24 21.84 23.81 116,900 +1.34(+5.96%)
Jan 03, 2019 23.18 23.68 22.10 22.47 137,204 -0.57(-2.47%)
Jan 02, 2019 22.28 23.21 21.20 23.04 149,612 +0.42(+1.86%)
Dec 31, 2018 22.46 22.72 21.80 22.62 123,700 +0.50(+2.26%)
Dec 28, 2018 21.77 22.80 21.18 22.12 94,000 +0.45(+2.08%)
Dec 27, 2018 21.14 22.16 19.84 21.67 124,393 +0.13(+0.60%)
Dec 26, 2018 20.16 21.56 19.44 21.54 80,563 +1.51(+7.54%)
Dec 24, 2018 19.07 20.16 18.77 20.03 149,900 +0.67(+3.46%)
Dec 21, 2018 19.02 20.08 18.58 19.36 323,000 +0.31(+1.63%)
Dec 20, 2018 20.45 21.04 18.71 19.05 168,655 -1.41(-6.89%)
Dec 19, 2018 20.75 22.45 20.29 20.46 186,263 -0.16(-0.78%)
Dec 18, 2018 21.65 21.87 20.10 20.62 304,402 -0.74(-3.46%)
Dec 17, 2018 21.70 22.70 21.05 21.36 217,175 -0.56(-2.55%)
Dec 14, 2018 22.57 23.20 21.40 21.92 137,500 -0.83(-3.65%)
Dec 13, 2018 24.20 24.25 22.40 22.75 210,253 -1.44(-5.95%)
Dec 12, 2018 24.61 25.03 23.75 24.19 144,844 -0.20(-0.82%)
Dec 11, 2018 25.62 25.62 23.95 24.39 87,058 -0.73(-2.91%)
Dec 10, 2018 24.79 25.56 24.15 25.12 95,556 +0.23(+0.92%)
Dec 07, 2018 24.93 25.35 24.16 24.89 119,600 -0.12(-0.48%)
Dec 06, 2018 24.07 25.22 23.54 25.01 242,045 +0.32(+1.30%)
Dec 04, 2018 25.48 26.27 24.34 24.69 153,300 -0.98(-3.82%)
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.