Assembly Biosciences (NQ: ASMB )

18.59 +0.40 (+2.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 602.28 611.88 553.83 566.16 32,184 -33.96(-5.66%)
Jan 30, 2018 591.00 607.44 572.76 600.12 27,910 +10.08(+1.71%)
Jan 29, 2018 589.32 605.88 576.24 590.04 12,483 +0.00(+0.00%)
Jan 26, 2018 586.32 598.56 576.24 590.04 12,673 +6.84(+1.17%)
Jan 25, 2018 561.00 588.00 546.72 583.20 17,408 +26.64(+4.79%)
Jan 24, 2018 556.92 577.45 548.64 556.56 9,687 -0.72(-0.13%)
Jan 23, 2018 566.40 576.60 547.56 557.28 13,104 -12.48(-2.19%)
Jan 22, 2018 594.11 541.44 569.76 16,921 +14.76(+2.66%)
Jan 19, 2018 546.60 559.26 539.64 555.00 15,338 +8.52(+1.56%)
Jan 18, 2018 543.96 553.32 527.17 546.48 8,943 +3.12(+0.57%)
Jan 17, 2018 550.08 560.76 540.96 543.36 8,852 -5.88(-1.07%)
Jan 16, 2018 546.84 561.12 528.19 549.24 9,188 +6.84(+1.26%)
Jan 12, 2018 542.40 542.40 542.40 0 +6.48(+1.21%)
Jan 11, 2018 528.00 537.42 520.98 535.92 7,366 +7.92(+1.50%)
Jan 10, 2018 504.00 529.08 499.56 528.00 14,110 +27.24(+5.44%)
Jan 09, 2018 500.76 513.12 495.12 500.76 9,774 +0.36(+0.07%)
Jan 08, 2018 515.88 524.40 492.72 500.40 10,468 -17.04(-3.29%)
Jan 05, 2018 538.80 544.56 501.00 517.44 10,933 -21.48(-3.99%)
Jan 04, 2018 553.20 553.20 519.84 538.92 7,034 -10.08(-1.84%)
Jan 03, 2018 557.64 574.32 541.68 549.00 8,055 -6.36(-1.15%)
Jan 02, 2018 540.48 558.00 534.36 555.36 10,910 +12.36(+2.28%)
Dec 29, 2017 543.00 543.00 543.00 0 +15.96(+3.03%)
Dec 28, 2017 538.80 549.00 526.08 527.04 7,332 -13.32(-2.47%)
Dec 27, 2017 542.16 553.44 535.92 540.36 5,875 +1.20(+0.22%)
Dec 26, 2017 541.80 546.60 536.64 539.16 4,554 -3.48(-0.64%)
Dec 22, 2017 535.68 550.80 535.68 542.64 6,968 +3.72(+0.69%)
Dec 21, 2017 534.24 554.16 529.92 538.92 5,594 +3.24(+0.60%)
Dec 20, 2017 572.40 572.40 530.64 535.68 7,013 -37.92(-6.61%)
Dec 19, 2017 576.72 599.88 563.76 573.60 10,337 -2.64(-0.46%)
Dec 18, 2017 537.12 584.69 528.00 576.24 17,305 +43.56(+8.18%)
Dec 15, 2017 512.28 538.08 496.68 532.68 24,791 +21.36(+4.18%)
Dec 14, 2017 507.36 521.78 495.36 511.32 8,880 +4.08(+0.80%)
Dec 13, 2017 501.00 520.32 489.03 507.24 8,869 +4.92(+0.98%)
Dec 12, 2017 530.64 536.88 496.20 502.32 20,939 -25.56(-4.84%)
Dec 11, 2017 534.84 545.88 520.29 527.88 8,192 -3.48(-0.65%)
Dec 08, 2017 515.64 540.60 510.72 531.36 16,894 +16.68(+3.24%)
Dec 07, 2017 523.92 527.52 500.04 514.68 21,142 -14.52(-2.74%)
Dec 06, 2017 524.76 536.16 512.76 529.20 11,361 -0.24(-0.05%)
Dec 05, 2017 537.84 547.92 524.22 529.44 6,965 -7.92(-1.47%)
Dec 04, 2017 581.52 581.52 524.64 537.36 13,388 -40.44(-7.00%)
Dec 01, 2017 592.44 605.76 562.92 577.80 18,217 -21.12(-3.53%)
Nov 30, 2017 556.68 628.44 556.20 598.92 68,167 +46.32(+8.38%)
Nov 29, 2017 540.00 555.24 520.74 552.60 15,364 +15.84(+2.95%)
Nov 28, 2017 507.36 538.56 496.42 536.76 23,303 +34.68(+6.91%)
Nov 27, 2017 519.72 533.28 497.04 502.08 19,153 -15.36(-2.97%)
Nov 24, 2017 477.48 546.24 468.84 517.44 14,023 +43.92(+9.28%)
Nov 22, 2017 454.32 474.60 440.16 473.52 8,539 +18.96(+4.17%)
Nov 21, 2017 459.84 469.68 448.68 454.56 6,859 -1.68(-0.37%)
Nov 20, 2017 431.40 459.00 414.36 456.24 11,087 +29.76(+6.98%)
Nov 17, 2017 417.00 442.80 417.00 426.48 8,408 +7.08(+1.69%)
Nov 16, 2017 399.96 430.44 399.96 419.40 6,860 +21.84(+5.49%)
Nov 15, 2017 396.36 402.48 390.96 397.56 5,111 +0.84(+0.21%)
Nov 14, 2017 397.80 406.92 393.12 396.72 5,474 -3.36(-0.84%)
Nov 13, 2017 404.28 410.40 393.78 400.08 5,375 -5.52(-1.36%)
Nov 10, 2017 419.16 427.50 400.68 405.60 19,430 -16.20(-3.84%)
Nov 09, 2017 418.80 430.92 411.06 421.80 8,645 +0.00(+0.00%)
Nov 08, 2017 394.56 422.40 383.76 421.80 11,998 +32.76(+8.42%)
Nov 07, 2017 381.36 390.60 374.52 389.04 10,303 +7.80(+2.05%)
Nov 06, 2017 362.88 389.28 355.80 381.24 12,435 +18.24(+5.02%)
Nov 03, 2017 360.24 372.00 349.74 363.00 11,893 +4.68(+1.31%)
Nov 02, 2017 327.00 375.48 324.00 358.32 67,638 +15.36(+4.48%)
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.