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

Assembly Biosciences (NQ: ASMB )

13.27 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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.