Assembly Biosciences (NQ: ASMB )

18.55 +0.38 (+2.09%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 67.56 69.12 65.64 66.96 112,350 +0.12(+0.18%)
Jan 28, 2021 68.64 69.24 66.00 66.84 96,080 -0.96(-1.42%)
Jan 27, 2021 70.32 71.16 66.72 67.80 110,239 -3.48(-4.88%)
Jan 26, 2021 73.08 73.68 70.80 71.28 70,448 -1.32(-1.82%)
Jan 25, 2021 71.52 73.20 70.32 72.60 114,576 +2.04(+2.89%)
Jan 22, 2021 71.52 71.52 68.52 70.56 91,891 -0.72(-1.01%)
Jan 21, 2021 73.92 74.64 71.16 71.28 82,020 -2.64(-3.57%)
Jan 20, 2021 73.80 75.84 72.96 73.92 97,549 +0.54(+0.74%)
Jan 19, 2021 74.76 75.48 72.72 73.38 68,294 -0.18(-0.24%)
Jan 15, 2021 74.52 76.08 73.21 73.56 51,175 -1.08(-1.45%)
Jan 14, 2021 73.20 75.48 72.96 74.64 90,109 +1.80(+2.47%)
Jan 13, 2021 73.08 73.68 72.24 72.84 57,629 +0.00(+0.00%)
Jan 12, 2021 72.72 73.68 71.88 72.84 39,311 +0.36(+0.50%)
Jan 11, 2021 72.96 73.80 72.12 72.48 46,471 -0.84(-1.15%)
Jan 08, 2021 73.92 74.04 71.64 73.32 43,658 -0.12(-0.16%)
Jan 07, 2021 72.84 73.92 72.12 73.44 48,025 +1.56(+2.17%)
Jan 06, 2021 72.36 74.16 70.92 71.88 76,175 -0.24(-0.33%)
Jan 05, 2021 72.12 73.08 71.52 72.12 30,059 -0.36(-0.50%)
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.