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

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.8735 0.8900 0.8560 0.8769 414,981 +0.01(+0.79%)
Oct 30, 2023 0.8200 0.8899 0.8198 0.8700 651,476 +0.05(+6.59%)
Oct 27, 2023 0.8090 0.8299 0.7860 0.8162 809,961 +0.00(+0.25%)
Oct 26, 2023 0.8460 0.8690 0.8067 0.8142 830,258 -0.02(-2.12%)
Oct 25, 2023 0.8800 0.8999 0.8217 0.8318 1,151,868 -0.04(-5.08%)
Oct 24, 2023 0.8810 0.9100 0.8352 0.8763 1,958,500 -0.02(-1.91%)
Oct 23, 2023 0.9490 0.9500 0.8600 0.8934 2,689,235 -0.08(-7.90%)
Oct 20, 2023 1.030 1.060 0.9610 0.9700 2,156,113 -0.08(-7.62%)
Oct 19, 2023 0.9700 1.160 0.9701 1.050 4,846,789 +0.04(+3.96%)
Oct 18, 2023 1.220 1.240 0.9718 1.010 8,621,274 -0.24(-19.20%)
Oct 17, 2023 1.450 1.670 1.200 1.250 75,794,280 +0.52(+72.18%)
Oct 16, 2023 0.7100 0.7500 0.7190 0.7260 47,601 +0.02(+2.11%)
Oct 13, 2023 0.7400 0.7500 0.7110 0.7110 35,303 -0.03(-4.56%)
Oct 12, 2023 0.7500 0.7600 0.7300 0.7450 64,937 +0.01(+0.68%)
Oct 11, 2023 0.7000 0.7812 0.7000 0.7400 110,957 +0.01(+1.31%)
Oct 10, 2023 0.7489 0.7770 0.7150 0.7304 185,526 -0.04(-5.11%)
Oct 09, 2023 0.7510 0.7900 0.6690 0.7697 601,204 +0.01(+1.95%)
Oct 06, 2023 0.7900 0.8000 0.7550 0.7550 90,994 -0.04(-4.43%)
Oct 05, 2023 0.8090 0.8090 0.7540 0.7900 86,789 +0.00(+0.00%)
Oct 04, 2023 0.8090 0.8217 0.7900 0.7900 116,661 +0.00(+0.00%)
Oct 03, 2023 0.8300 0.8500 0.7875 0.7900 373,397 -0.06(-7.06%)
Oct 02, 2023 0.8700 0.8850 0.8200 0.8500 86,311 -0.04(-3.95%)
Sep 29, 2023 0.8995 0.9040 0.8700 0.8850 86,171 +0.01(+1.49%)
Sep 28, 2023 0.8940 0.9060 0.8720 0.8720 54,740 -0.01(-1.36%)
Sep 27, 2023 0.9100 0.9200 0.8800 0.8840 59,362 -0.02(-1.83%)
Sep 26, 2023 0.9000 0.9200 0.8720 0.9005 95,943 +0.01(+0.95%)
Sep 25, 2023 0.9100 0.9100 0.8920 0.8920 82,498 -0.03(-3.50%)
Sep 22, 2023 0.9433 0.9500 0.9000 0.9244 113,095 -0.02(-1.66%)
Sep 21, 2023 0.9300 0.9738 0.9000 0.9400 163,306 -0.03(-2.59%)
Sep 20, 2023 0.9400 0.9900 0.9200 0.9650 70,997 +0.03(+2.66%)
Sep 19, 2023 0.9940 1.020 0.9098 0.9400 116,848 -0.06(-5.72%)
Sep 18, 2023 0.9869 0.9999 0.9688 0.9970 455,156 +0.09(+9.60%)
Sep 15, 2023 0.9500 0.9500 0.8600 0.9097 108,118 +0.01(+1.08%)
Sep 14, 2023 0.9035 0.9230 0.8960 0.9000 63,795 -0.00(-0.53%)
Sep 13, 2023 0.9050 0.9220 0.8826 0.9048 115,035 -0.04(-3.74%)
Sep 12, 2023 0.9500 0.9800 0.9400 0.9400 13,860 +0.00(+0.41%)
Sep 11, 2023 0.9600 0.9800 0.9362 0.9362 14,706 -0.03(-2.98%)
Sep 08, 2023 0.8802 0.9900 0.8802 0.9650 126,601 +0.05(+5.82%)
Sep 07, 2023 0.9184 0.9699 0.9000 0.9119 38,985 -0.00(-0.51%)
Sep 06, 2023 0.9700 0.9927 0.9010 0.9166 48,959 -0.03(-3.01%)
Sep 05, 2023 0.9850 1.000 0.9450 0.9450 54,647 -0.04(-3.57%)
Sep 01, 2023 0.9900 1.050 0.9300 0.9800 143,550 -0.01(-1.00%)
Aug 31, 2023 0.9540 1.030 0.9540 0.9899 133,783 +0.04(+3.76%)
Aug 30, 2023 0.9400 0.9551 0.9300 0.9540 77,637 +0.01(+1.49%)
Aug 29, 2023 0.9447 0.9500 0.9320 0.9400 51,846 +0.01(+0.86%)
Aug 28, 2023 0.9000 0.9400 0.8500 0.9320 179,823 +0.04(+4.40%)
Aug 25, 2023 0.9700 0.9700 0.8800 0.8927 49,248 -0.04(-3.79%)
Aug 24, 2023 0.9100 0.9746 0.8900 0.9279 84,302 +0.02(+1.97%)
Aug 23, 2023 0.8900 0.9569 0.8810 0.9100 39,628 -0.01(-0.87%)
Aug 22, 2023 0.9076 0.9500 0.8620 0.9180 65,767 +0.03(+3.15%)
Aug 21, 2023 0.9320 0.9900 0.8830 0.8900 96,237 -0.04(-4.30%)
Aug 18, 2023 0.9300 0.9800 0.9210 0.9300 32,545 +0.01(+0.98%)
Aug 17, 2023 0.9400 0.9598 0.9210 0.9210 77,001 -0.03(-3.05%)
Aug 16, 2023 0.9700 0.9900 0.9300 0.9500 182,754 -0.04(-3.99%)
Aug 15, 2023 0.9800 1.010 0.9600 0.9895 111,175 -0.01(-1.05%)
Aug 14, 2023 1.020 1.020 1.000 1.000 88,688 -0.05(-4.76%)
Aug 11, 2023 1.060 1.073 1.000 1.050 119,614 -0.02(-1.87%)
Aug 10, 2023 1.040 1.080 1.030 1.070 48,475 +0.01(+0.94%)
Aug 09, 2023 1.040 1.120 1.040 1.060 149,928 -0.02(-1.85%)
Aug 08, 2023 1.110 1.110 1.040 1.080 95,004 -0.01(-0.92%)
Aug 07, 2023 1.110 1.150 1.060 1.090 97,958 -0.01(-0.91%)
Aug 04, 2023 1.110 1.140 1.100 1.100 67,544 -0.01(-0.90%)
Aug 03, 2023 1.130 1.140 1.100 1.110 113,243 +0.00(+0.00%)
Aug 02, 2023 1.060 1.115 1.060 1.110 75,743 +0.02(+1.83%)
Aug 01, 2023 1.080 1.110 1.060 1.090 41,623 -0.02(-1.80%)
Jul 31, 2023 1.150 1.170 1.100 1.110 118,027 -0.01(-0.89%)
Jul 28, 2023 1.080 1.130 1.080 1.120 54,178 +0.02(+1.82%)
Jul 27, 2023 1.080 1.150 1.000 1.100 152,402 +0.01(+0.92%)
Jul 26, 2023 1.060 1.100 1.060 1.090 61,681 +0.02(+1.87%)
Jul 25, 2023 1.090 1.100 1.060 1.070 47,321 -0.03(-2.73%)
Jul 24, 2023 1.090 1.100 1.050 1.100 100,608 +0.01(+0.92%)
Jul 21, 2023 1.070 1.110 1.070 1.090 43,255 +0.00(+0.00%)
Jul 20, 2023 1.100 1.119 1.060 1.090 61,553 -0.02(-1.80%)
Jul 19, 2023 1.080 1.120 1.070 1.110 36,778 +0.01(+0.91%)
Jul 18, 2023 1.130 1.140 1.080 1.100 149,607 -0.03(-2.65%)
Jul 17, 2023 1.080 1.140 1.030 1.130 358,337 +0.05(+4.63%)
Jul 14, 2023 1.120 1.120 1.070 1.080 138,096 -0.04(-3.57%)
Jul 13, 2023 1.110 1.120 1.090 1.120 65,627 +0.03(+2.75%)
Jul 12, 2023 1.100 1.100 1.060 1.090 41,345 +0.00(+0.00%)
Jul 11, 2023 1.080 1.100 1.060 1.090 98,325 +0.02(+1.87%)
Jul 10, 2023 1.070 1.080 1.060 1.070 36,121 -0.01(-0.93%)
Jul 07, 2023 1.060 1.080 1.050 1.080 23,734 +0.01(+0.93%)
Jul 06, 2023 1.080 1.080 1.040 1.070 96,674 +0.00(+0.00%)
Jul 05, 2023 1.100 1.100 1.050 1.070 71,623 +0.00(+0.00%)
Jul 03, 2023 1.140 1.140 1.040 1.070 182,324 -0.08(-6.96%)
Jun 30, 2023 1.070 1.180 1.050 1.150 178,020 +0.07(+6.48%)
Jun 29, 2023 1.070 1.080 1.050 1.080 131,062 +0.03(+2.86%)
Jun 28, 2023 1.080 1.100 1.040 1.050 97,327 -0.02(-1.87%)
Jun 27, 2023 1.062 1.080 1.061 1.070 22,658 -0.01(-0.93%)
Jun 26, 2023 1.080 1.100 1.060 1.080 73,338 -0.01(-0.92%)
Jun 23, 2023 1.070 1.100 1.060 1.090 63,027 +0.00(+0.00%)
Jun 22, 2023 1.090 1.110 1.080 1.090 32,750 -0.03(-2.68%)
Jun 21, 2023 1.090 1.160 1.060 1.120 117,365 +0.05(+4.67%)
Jun 20, 2023 1.080 1.090 1.040 1.070 85,720 -0.02(-1.83%)
Jun 16, 2023 1.060 1.140 1.060 1.090 162,403 +0.01(+0.93%)
Jun 15, 2023 1.100 1.100 1.060 1.080 55,540 +0.04(+3.85%)
May 08, 2023 1.010 1.080 1.000 1.040 64,246 +0.01(+0.97%)
May 05, 2023 1.000 1.080 0.9730 1.030 250,873 -0.01(-0.96%)
May 04, 2023 1.000 1.050 1.000 1.040 30,987 +0.04(+4.00%)
May 03, 2023 1.000 1.040 1.000 1.000 54,339 -0.03(-2.91%)
May 02, 2023 0.9600 1.040 0.9200 1.030 126,836 +0.00(+0.00%)
May 01, 2023 1.010 1.050 1.010 1.030 60,866 -0.01(-0.96%)
Apr 28, 2023 1.040 1.040 1.010 1.040 62,979 +0.00(+0.00%)
Apr 27, 2023 0.9700 1.040 0.9704 1.040 59,831 +0.05(+5.37%)
Apr 26, 2023 0.9604 1.010 0.9564 0.9870 69,918 +0.00(+0.09%)
Apr 25, 2023 0.9946 1.050 0.9600 0.9861 209,673 -0.00(-0.18%)
Apr 24, 2023 0.9700 0.9980 0.9500 0.9879 110,537 +0.01(+1.32%)
Apr 21, 2023 0.9800 0.9968 0.9600 0.9750 181,953 -0.01(-0.96%)
Apr 20, 2023 1.120 1.190 0.9615 0.9845 575,967 -0.13(-11.70%)
Apr 19, 2023 1.070 1.190 1.060 1.115 104,467 +0.02(+2.29%)
Apr 18, 2023 1.110 1.215 1.070 1.090 1,006,009 -0.04(-3.54%)
Apr 17, 2023 1.010 1.130 1.010 1.130 363,334 +0.14(+14.14%)
Apr 14, 2023 1.050 1.100 0.9750 0.9900 362,461 +0.04(+4.21%)
Apr 13, 2023 0.8900 1.017 0.8700 0.9500 844,947 +0.13(+15.88%)
Apr 12, 2023 0.8484 0.8500 0.8024 0.8198 190,710 -0.03(-3.55%)
Apr 11, 2023 0.8400 0.8700 0.8200 0.8500 208,198 +0.02(+2.41%)
Apr 10, 2023 0.8500 0.8500 0.8100 0.8300 71,094 -0.02(-2.47%)
Apr 06, 2023 0.8500 0.8644 0.8400 0.8510 354,019 +0.03(+3.65%)
Apr 05, 2023 0.8197 0.8399 0.8000 0.8210 242,680 +0.01(+1.36%)
Apr 04, 2023 0.8400 0.8500 0.8000 0.8100 127,185 -0.03(-3.46%)
Apr 03, 2023 0.8511 0.8644 0.8082 0.8390 105,580 -0.00(-0.17%)
Mar 31, 2023 0.8100 0.9000 0.8010 0.8404 252,798 +0.04(+5.05%)
Mar 30, 2023 0.8800 0.9000 0.7700 0.8000 652,156 -0.09(-10.11%)
Mar 29, 2023 0.9200 0.9499 0.8700 0.8900 301,096 -0.03(-3.26%)
Mar 28, 2023 0.9300 0.9400 0.8701 0.9200 460,123 -0.06(-6.29%)
Mar 27, 2023 1.060 1.060 0.9818 0.9818 239,271 -0.06(-5.60%)
Mar 24, 2023 1.060 1.060 1.010 1.040 111,102 -0.03(-2.80%)
Mar 23, 2023 1.200 1.200 1.020 1.070 596,276 -0.10(-8.55%)
Mar 22, 2023 1.200 1.240 1.150 1.170 105,683 -0.03(-2.50%)
Mar 21, 2023 1.230 1.290 1.200 1.200 148,990 -0.03(-2.44%)
Mar 20, 2023 1.240 1.250 1.200 1.230 160,024 +0.00(+0.00%)
Mar 17, 2023 1.210 1.300 1.200 1.230 159,043 +0.00(+0.00%)
Mar 16, 2023 1.290 1.301 1.210 1.230 164,495 -0.09(-6.82%)
Mar 15, 2023 1.320 1.370 1.220 1.320 120,545 +0.02(+1.54%)
Mar 14, 2023 1.240 1.400 1.220 1.300 103,720 +0.04(+3.17%)
Mar 13, 2023 1.210 1.340 1.140 1.260 397,303 +0.01(+1.20%)
Mar 10, 2023 1.380 1.380 1.230 1.245 342,389 -0.07(-5.68%)
Mar 09, 2023 1.460 1.460 1.310 1.320 381,403 -0.11(-7.69%)
Mar 08, 2023 1.410 1.480 1.350 1.430 608,325 +0.09(+6.72%)
Mar 07, 2023 1.400 1.440 1.340 1.340 227,700 -0.05(-3.60%)
Mar 06, 2023 1.410 1.490 1.350 1.390 207,178 +0.02(+1.46%)
Mar 03, 2023 1.390 1.450 1.350 1.370 193,936 +0.01(+0.74%)
Mar 02, 2023 1.370 1.400 1.360 1.360 110,511 -0.02(-1.45%)
Mar 01, 2023 1.350 1.440 1.350 1.380 66,450 +0.02(+1.47%)
Feb 28, 2023 1.390 1.420 1.350 1.360 39,721 -0.02(-1.45%)
Feb 27, 2023 1.370 1.470 1.340 1.380 112,313 +0.03(+2.22%)
Feb 24, 2023 1.400 1.460 1.350 1.350 138,348 -0.08(-5.59%)
Feb 23, 2023 1.450 1.480 1.400 1.430 112,088 +0.02(+1.42%)
Feb 22, 2023 1.420 1.500 1.380 1.410 161,383 -0.02(-1.40%)
Feb 21, 2023 1.500 1.510 1.390 1.430 113,822 -0.07(-4.67%)
Feb 17, 2023 1.540 1.540 1.490 1.500 46,107 -0.03(-1.96%)
Feb 16, 2023 1.550 1.570 1.470 1.530 288,835 +0.00(+0.00%)
Feb 15, 2023 1.530 1.620 1.530 1.530 132,016 -0.01(-0.65%)
Feb 14, 2023 1.540 1.590 1.520 1.540 49,186 -0.02(-1.28%)
Feb 13, 2023 1.510 1.570 1.510 1.560 115,680 +0.06(+4.00%)
Feb 10, 2023 1.530 1.545 1.500 1.500 86,656 -0.04(-2.60%)
Feb 09, 2023 1.620 1.620 1.520 1.540 183,046 -0.07(-4.35%)
Feb 08, 2023 1.640 1.650 1.600 1.610 141,954 -0.04(-2.42%)
Feb 07, 2023 1.700 1.700 1.630 1.650 132,467 -0.01(-0.60%)
Feb 06, 2023 1.650 1.710 1.650 1.660 184,788 -0.02(-1.19%)
Feb 03, 2023 1.690 1.720 1.660 1.680 312,103 -0.02(-1.18%)
Feb 02, 2023 1.720 1.780 1.690 1.700 226,081 -0.02(-1.16%)
Feb 01, 2023 1.780 1.780 1.720 1.720 193,423 -0.02(-1.15%)
Jan 31, 2023 1.700 1.760 1.680 1.740 325,590 +0.05(+2.96%)
Jan 30, 2023 1.700 1.730 1.660 1.690 285,346 -0.02(-1.17%)
Jan 27, 2023 1.740 1.740 1.690 1.710 365,684 +0.03(+1.79%)
Jan 26, 2023 1.680 1.700 1.610 1.680 430,643 +0.03(+1.82%)
Jan 25, 2023 1.550 1.690 1.550 1.650 818,842 +0.11(+7.14%)
Jan 24, 2023 1.490 1.605 1.450 1.540 447,305 +0.04(+2.67%)
Jan 23, 2023 1.520 1.540 1.460 1.500 239,679 +0.01(+0.67%)
Jan 20, 2023 1.480 1.520 1.470 1.490 182,153 -0.01(-0.67%)
Jan 19, 2023 1.520 1.530 1.480 1.500 101,658 -0.02(-1.32%)
Jan 18, 2023 1.550 1.590 1.520 1.520 74,255 -0.05(-3.18%)
Jan 17, 2023 1.590 1.610 1.550 1.570 376,440 +0.03(+1.95%)
Jan 13, 2023 1.510 1.570 1.480 1.540 398,591 +0.04(+2.67%)
Jan 12, 2023 1.500 1.522 1.460 1.500 273,989 -0.01(-0.66%)
Jan 11, 2023 1.530 1.560 1.460 1.510 352,198 -0.03(-1.95%)
Jan 10, 2023 1.610 1.610 1.500 1.540 336,826 -0.05(-3.14%)
Jan 09, 2023 1.510 1.649 1.430 1.590 988,547 +0.21(+15.22%)
Jan 06, 2023 1.450 1.460 1.370 1.380 575,976 -0.02(-1.43%)
Jan 05, 2023 1.380 1.420 1.360 1.400 419,488 +0.03(+2.19%)
Jan 04, 2023 1.350 1.400 1.330 1.370 365,798 +0.03(+2.24%)
Jan 03, 2023 1.350 1.380 1.280 1.340 384,020 +0.04(+3.08%)
Dec 30, 2022 1.300 1.320 1.200 1.300 372,419 +0.00(+0.00%)
Dec 29, 2022 1.250 1.320 1.250 1.300 342,098 +0.07(+5.69%)
Dec 28, 2022 1.200 1.260 1.190 1.230 238,710 +0.01(+0.82%)
Dec 27, 2022 1.250 1.279 1.200 1.220 157,287 -0.04(-3.17%)
Dec 23, 2022 1.310 1.310 1.258 1.260 171,157 -0.04(-3.08%)
Dec 22, 2022 1.260 1.343 1.250 1.300 245,487 +0.04(+3.17%)
Dec 21, 2022 1.320 1.330 1.260 1.260 220,862 -0.03(-2.33%)
Dec 20, 2022 1.320 1.340 1.290 1.290 222,669 -0.05(-3.73%)
Dec 19, 2022 1.360 1.460 1.280 1.340 1,006,000 +0.17(+14.53%)
Dec 16, 2022 1.150 1.170 1.131 1.170 158,359 +0.01(+0.86%)
Dec 15, 2022 1.180 1.180 1.150 1.160 82,750 -0.01(-0.85%)
Dec 14, 2022 1.200 1.220 1.170 1.170 107,637 -0.03(-2.50%)
Dec 13, 2022 1.150 1.250 1.150 1.200 379,523 +0.07(+6.19%)
Dec 12, 2022 1.110 1.250 0.8200 1.130 1,428,253 +0.01(+0.89%)
Dec 09, 2022 1.050 1.150 1.050 1.120 679,615 -0.03(-2.61%)
Dec 08, 2022 1.100 1.210 1.050 1.150 326,939 +0.06(+5.50%)
Dec 07, 2022 1.130 1.170 1.050 1.090 392,272 -0.08(-6.84%)
Dec 06, 2022 1.290 1.300 1.170 1.170 390,936 -0.13(-10.00%)
Dec 05, 2022 1.300 1.340 1.260 1.300 380,095 -0.01(-0.76%)
Dec 02, 2022 1.270 1.350 1.270 1.310 165,951 +0.01(+0.77%)
Dec 01, 2022 1.310 1.370 1.295 1.300 681,058 -0.01(-0.76%)
Nov 30, 2022 1.310 1.330 1.300 1.310 112,833 -0.02(-1.50%)
Nov 29, 2022 1.330 1.340 1.300 1.330 136,475 +0.03(+2.31%)
Nov 28, 2022 1.300 1.350 1.300 1.300 131,447 -0.02(-1.52%)
Nov 25, 2022 1.350 1.410 1.320 1.320 60,809 -0.03(-2.22%)
Nov 23, 2022 1.410 1.450 1.350 1.350 157,510 -0.08(-5.59%)
Nov 22, 2022 1.490 1.490 1.410 1.430 163,119 +0.02(+1.42%)
Nov 21, 2022 1.360 1.440 1.320 1.410 285,501 +0.06(+4.44%)
Nov 18, 2022 1.360 1.390 1.310 1.350 272,279 -0.03(-2.17%)
Nov 17, 2022 1.260 1.390 1.260 1.380 388,895 +0.06(+4.55%)
Nov 16, 2022 1.380 1.390 1.245 1.320 402,801 -0.07(-5.04%)
Nov 15, 2022 1.460 1.480 1.380 1.390 139,470 -0.06(-4.14%)
Nov 14, 2022 1.350 1.470 1.340 1.450 143,192 +0.11(+8.21%)
Nov 11, 2022 1.330 1.380 1.320 1.340 114,139 -0.01(-0.74%)
Nov 10, 2022 1.350 1.360 1.310 1.350 89,530 +0.04(+3.05%)
Nov 09, 2022 1.350 1.380 1.200 1.310 423,893 -0.06(-4.38%)
Nov 08, 2022 1.470 1.510 1.340 1.370 992,126 -0.11(-7.43%)
Nov 07, 2022 1.530 1.530 1.450 1.480 314,411 -0.04(-2.63%)
Nov 04, 2022 1.630 1.630 1.510 1.520 118,698 -0.08(-5.00%)
Nov 03, 2022 1.610 1.640 1.560 1.600 85,384 -0.02(-1.23%)
Nov 02, 2022 1.660 1.690 1.620 1.620 90,577 -0.03(-1.82%)
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.