Assembly Biosciences (NQ: ASMB )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.52 66.48 60.84 60.96 199,183 -5.40(-8.14%)
Feb 25, 2021 68.16 69.96 64.92 66.36 205,557 -1.32(-1.95%)
Feb 24, 2021 67.68 68.28 65.64 67.68 122,865 +2.16(+3.30%)
Feb 23, 2021 67.20 67.56 63.00 65.52 165,298 -3.24(-4.71%)
Feb 22, 2021 69.72 71.52 68.40 68.76 124,194 -1.20(-1.72%)
Feb 19, 2021 70.32 72.96 69.96 69.96 147,175 +0.48(+0.69%)
Feb 18, 2021 72.12 72.24 69.00 69.48 104,864 -3.60(-4.93%)
Feb 17, 2021 74.16 74.40 72.00 73.08 91,591 -0.60(-0.81%)
Feb 16, 2021 75.72 76.08 72.36 73.68 135,406 -1.80(-2.38%)
Feb 12, 2021 76.32 76.68 74.16 75.48 77,916 -0.96(-1.26%)
Feb 11, 2021 79.08 79.44 74.64 76.44 173,672 -2.64(-3.34%)
Feb 10, 2021 84.12 84.24 75.00 79.08 249,833 -0.48(-0.60%)
Feb 09, 2021 79.44 84.00 78.84 79.56 278,261 +2.16(+2.79%)
Feb 08, 2021 75.36 77.88 74.28 77.40 239,264 +3.60(+4.88%)
Feb 05, 2021 74.28 75.09 72.90 73.80 94,941 +0.36(+0.49%)
Feb 04, 2021 72.84 73.92 72.12 73.44 159,284 +1.32(+1.83%)
Feb 03, 2021 70.68 72.12 70.20 72.12 121,980 +2.04(+2.91%)
Feb 02, 2021 69.96 70.56 68.88 70.08 99,584 +0.60(+0.86%)
Feb 01, 2021 67.80 69.60 67.32 69.48 57,444 +2.52(+3.76%)
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%)
Jan 04, 2021 72.24 73.20 71.28 72.48 32,398 -0.12(-0.17%)
Dec 31, 2020 72.60 72.60 72.60 47,462 -0.36(-0.49%)
Dec 30, 2020 71.04 74.04 71.04 72.96 47,462 +1.68(+2.36%)
Dec 29, 2020 72.72 72.72 68.64 71.28 71,495 -0.84(-1.16%)
Dec 28, 2020 74.88 75.36 71.94 72.12 72,380 -2.28(-3.06%)
Dec 24, 2020 76.08 77.76 74.16 74.40 41,350 -1.80(-2.36%)
Dec 23, 2020 75.12 77.88 74.04 76.20 75,537 +1.32(+1.76%)
Dec 22, 2020 75.36 75.94 74.04 74.88 50,597 -0.12(-0.16%)
Dec 21, 2020 72.00 76.14 70.68 75.00 132,859 +2.16(+2.97%)
Dec 18, 2020 73.08 74.16 71.40 72.84 168,550 +0.12(+0.17%)
Dec 17, 2020 73.32 73.68 72.00 72.72 50,683 +0.24(+0.33%)
Dec 16, 2020 74.04 74.52 71.52 72.48 63,605 -1.44(-1.95%)
Dec 15, 2020 75.60 76.08 72.96 73.92 57,878 -0.72(-0.96%)
Dec 14, 2020 73.44 77.01 73.44 74.64 83,966 +2.04(+2.81%)
Dec 11, 2020 73.56 73.68 72.00 72.60 44,033 -0.72(-0.98%)
Dec 10, 2020 72.12 75.36 71.40 73.32 66,646 +1.20(+1.66%)
Dec 09, 2020 74.28 74.88 69.84 72.12 89,207 -2.28(-3.06%)
Dec 08, 2020 73.68 75.48 72.96 74.40 59,105 +0.90(+1.22%)
Dec 07, 2020 74.76 75.36 72.66 73.50 83,236 -1.02(-1.37%)
Dec 04, 2020 71.28 74.88 69.84 74.52 91,575 +3.24(+4.55%)
Dec 03, 2020 69.12 73.32 69.00 71.28 108,220 +3.00(+4.39%)
Dec 02, 2020 67.32 69.00 66.12 68.28 76,022 +0.36(+0.53%)
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.