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 (%)
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%)
Jun 14, 2023 1.080 1.100 1.040 1.040 55,712 -0.04(-3.70%)
Jun 13, 2023 1.060 1.090 1.051 1.080 42,338 +0.02(+1.89%)
Jun 12, 2023 1.100 1.100 1.022 1.060 56,435 -0.02(-1.85%)
Jun 09, 2023 1.110 1.120 1.050 1.080 121,355 -0.03(-3.14%)
Jun 08, 2023 1.120 1.130 1.110 1.115 75,358 +0.00(+0.45%)
Jun 07, 2023 1.090 1.120 1.070 1.110 65,967 +0.01(+0.91%)
Jun 06, 2023 1.080 1.150 1.060 1.100 65,968 +0.00(+0.00%)
Jun 05, 2023 1.090 1.188 1.070 1.100 313,005 -0.01(-0.90%)
Jun 02, 2023 0.9700 1.160 0.9320 1.110 435,079 +0.15(+15.89%)
Jun 01, 2023 0.9403 0.9780 0.9320 0.9578 57,377 +0.00(+0.00%)
May 31, 2023 0.9500 1.000 0.9500 0.9578 14,856 +0.01(+0.82%)
May 30, 2023 0.9700 1.020 0.9450 0.9500 104,800 -0.03(-3.06%)
May 26, 2023 1.000 1.000 0.9600 0.9800 70,599 +0.01(+0.82%)
May 25, 2023 1.020 1.050 0.9557 0.9720 179,890 -0.05(-4.71%)
May 24, 2023 1.070 1.090 1.010 1.020 92,592 -0.05(-4.67%)
May 23, 2023 1.040 1.099 1.020 1.070 312,926 -0.02(-1.83%)
May 22, 2023 1.010 1.100 1.010 1.090 113,723 +0.05(+4.81%)
May 19, 2023 1.010 1.050 1.010 1.040 101,434 +0.03(+2.97%)
May 18, 2023 1.010 1.020 0.9740 1.010 32,582 -0.01(-0.98%)
May 17, 2023 1.000 1.020 0.9602 1.020 116,784 +0.00(+0.00%)
May 16, 2023 1.020 1.050 0.9550 1.020 126,328 -0.02(-1.92%)
May 15, 2023 1.040 1.055 1.010 1.040 31,561 -0.01(-0.95%)
May 12, 2023 1.060 1.080 1.000 1.050 138,169 -0.01(-0.94%)
May 11, 2023 1.080 1.100 1.010 1.060 140,959 -0.04(-3.64%)
May 10, 2023 1.070 1.110 1.040 1.100 122,520 +0.03(+2.80%)
May 09, 2023 1.050 1.090 1.020 1.070 97,551 +0.03(+2.88%)
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%)
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.