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

Assembly Biosciences (NQ: ASMB )

13.41 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.