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 (%)
Nov 30, 2023 0.7200 0.7410 0.7000 0.7001 375,352 -0.02(-3.17%)
Nov 29, 2023 0.7349 0.7650 0.6900 0.7230 455,913 -0.02(-2.30%)
Nov 28, 2023 0.7100 0.7566 0.7050 0.7400 266,367 +0.02(+2.78%)
Nov 27, 2023 0.7110 0.7580 0.7000 0.7200 645,079 +0.00(+0.14%)
Nov 24, 2023 0.7100 0.7400 0.6848 0.7190 1,184,317 +0.07(+11.08%)
Nov 22, 2023 0.6501 0.6933 0.6410 0.6473 1,198,816 -0.01(-0.89%)
Nov 21, 2023 0.6900 0.6900 0.6435 0.6531 463,912 -0.02(-2.67%)
Nov 20, 2023 0.7175 0.7299 0.6638 0.6710 1,548,130 -0.05(-6.81%)
Nov 17, 2023 0.6890 0.7300 0.6811 0.7200 374,057 +0.02(+2.86%)
Nov 16, 2023 0.7300 0.7600 0.6800 0.7000 386,361 -0.04(-5.15%)
Nov 15, 2023 0.7000 0.7700 0.6912 0.7380 956,055 +0.05(+7.11%)
Nov 14, 2023 0.7010 0.7340 0.6431 0.6890 2,216,800 -0.01(-1.50%)
Nov 13, 2023 0.7400 0.7552 0.6888 0.6995 1,351,101 -0.05(-6.11%)
Nov 10, 2023 0.7786 0.7880 0.7200 0.7450 917,615 -0.00(-0.04%)
Nov 09, 2023 0.8600 0.8700 0.7335 0.7453 1,803,851 -0.11(-12.48%)
Nov 08, 2023 0.9090 0.9198 0.8500 0.8516 477,038 -0.04(-4.84%)
Nov 07, 2023 0.8800 0.9250 0.8603 0.8949 472,937 +0.02(+2.17%)
Nov 06, 2023 0.8998 0.9350 0.8000 0.8759 1,317,953 +0.00(+0.47%)
Nov 03, 2023 0.8818 0.9174 0.8546 0.8718 878,699 +0.00(+0.20%)
Nov 02, 2023 0.8853 0.8996 0.8641 0.8701 615,778 -0.02(-1.91%)
Nov 01, 2023 0.9100 0.9198 0.8750 0.8870 609,139 +0.01(+1.15%)
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%)
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.