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 (%)
Mar 31, 2016 4.900 5.140 4.860 5.020 30,031 +0.14(+2.87%)
Mar 30, 2016 5.380 5.750 4.850 4.880 39,093 -0.40(-7.58%)
Mar 29, 2016 5.020 5.360 4.890 5.280 21,125 +0.27(+5.39%)
Mar 28, 2016 5.020 5.130 4.890 5.010 20,156 -0.03(-0.60%)
Mar 24, 2016 5.030 5.040 5.040 5.040 26,500 +0.00(+0.00%)
Mar 23, 2016 5.740 5.850 5.010 5.040 44,576 -0.68(-11.89%)
Mar 22, 2016 5.570 5.780 5.280 5.720 32,684 +0.15(+2.69%)
Mar 21, 2016 5.570 5.950 5.290 5.570 20,645 -0.03(-0.54%)
Mar 18, 2016 5.390 5.730 5.260 5.600 70,640 +0.23(+4.28%)
Mar 17, 2016 5.650 5.650 5.290 5.370 23,357 -0.27(-4.79%)
Mar 16, 2016 6.010 6.160 5.450 5.640 31,996 -0.36(-6.00%)
Mar 15, 2016 5.820 6.080 5.641 6.000 40,569 +0.18(+3.09%)
Mar 14, 2016 5.670 6.050 5.410 5.820 21,841 +0.18(+3.19%)
Mar 11, 2016 5.470 5.650 5.380 5.640 20,479 +0.24(+4.44%)
Mar 10, 2016 5.630 5.630 5.260 5.400 22,651 -0.20(-3.57%)
Mar 09, 2016 5.510 5.750 5.270 5.600 19,019 +0.15(+2.75%)
Mar 08, 2016 5.950 5.950 5.379 5.450 21,642 -0.55(-9.17%)
Mar 07, 2016 5.910 6.400 5.810 6.000 69,754 +0.09(+1.52%)
Mar 04, 2016 5.360 6.130 5.180 5.910 56,875 +0.58(+10.88%)
Mar 03, 2016 5.210 5.350 5.030 5.330 25,745 +0.13(+2.50%)
Mar 02, 2016 4.840 5.280 4.790 5.200 80,776 +0.44(+9.24%)
Mar 01, 2016 4.610 4.760 4.330 4.760 29,482 +0.22(+4.85%)
Feb 29, 2016 4.940 4.950 4.500 4.540 40,606 -0.41(-8.28%)
Feb 26, 2016 4.950 5.050 4.810 4.950 54,707 +0.04(+0.81%)
Feb 25, 2016 5.180 5.180 4.880 4.910 21,939 -0.27(-5.21%)
Feb 24, 2016 5.120 5.340 4.980 5.180 30,685 -0.01(-0.19%)
Feb 23, 2016 5.390 5.540 4.970 5.190 44,547 -0.18(-3.35%)
Feb 22, 2016 5.650 5.650 5.240 5.370 37,069 -0.22(-3.94%)
Feb 19, 2016 5.750 5.820 5.410 5.590 44,852 -0.21(-3.62%)
Feb 18, 2016 6.440 6.440 5.790 5.800 32,089 -0.56(-8.81%)
Feb 17, 2016 5.890 6.370 5.890 6.360 37,891 +0.47(+7.98%)
Feb 16, 2016 5.700 5.900 5.450 5.890 39,549 +0.46(+8.47%)
Feb 12, 2016 5.560 5.430 5.430 5.430 52,600 -0.07(-1.27%)
Feb 11, 2016 5.400 5.610 5.400 5.500 31,827 -0.02(-0.36%)
Feb 10, 2016 4.960 5.760 4.960 5.520 68,694 +0.57(+11.52%)
Feb 09, 2016 4.650 5.040 4.640 4.950 35,388 +0.23(+4.87%)
Feb 08, 2016 5.050 5.050 4.600 4.720 55,445 -0.38(-7.45%)
Feb 05, 2016 5.340 5.340 5.000 5.100 62,685 -0.28(-5.20%)
Feb 04, 2016 5.160 5.570 5.100 5.380 31,030 +0.19(+3.66%)
Feb 03, 2016 5.140 5.200 4.640 5.190 34,470 +0.07(+1.37%)
Feb 02, 2016 5.200 5.200 5.010 5.120 24,524 -0.15(-2.85%)
Feb 01, 2016 5.120 5.360 4.830 5.270 35,352 +0.15(+2.93%)
Jan 29, 2016 5.080 5.300 5.050 5.120 129,320 +0.04(+0.79%)
Jan 28, 2016 5.150 5.290 4.980 5.080 38,549 -0.04(-0.78%)
Jan 27, 2016 5.420 5.420 5.100 5.120 41,890 -0.31(-5.71%)
Jan 26, 2016 5.670 5.670 5.350 5.430 49,411 -0.19(-3.38%)
Jan 25, 2016 5.720 5.950 5.360 5.620 36,058 -0.14(-2.43%)
Jan 22, 2016 5.780 5.900 5.650 5.760 57,399 +0.07(+1.23%)
Jan 21, 2016 5.830 5.860 5.580 5.690 58,330 -0.14(-2.40%)
Jan 20, 2016 5.500 5.950 5.420 5.830 51,995 +0.23(+4.11%)
Jan 19, 2016 5.790 5.900 5.420 5.600 34,218 -0.05(-0.88%)
Jan 15, 2016 5.570 5.650 5.650 5.650 73,100 -0.09(-1.57%)
Jan 14, 2016 5.680 5.940 5.480 5.740 37,784 +0.02(+0.35%)
Jan 13, 2016 6.720 6.720 5.630 5.720 56,360 -1.04(-15.38%)
Jan 12, 2016 7.040 7.380 6.600 6.760 53,293 -0.27(-3.84%)
Jan 11, 2016 6.610 7.070 6.370 7.030 55,217 +0.42(+6.35%)
Jan 08, 2016 6.940 6.990 6.550 6.610 39,983 -0.31(-4.48%)
Jan 07, 2016 6.850 7.100 6.550 6.920 51,075 -0.07(-1.00%)
Jan 06, 2016 6.710 7.090 6.620 6.990 42,084 +0.15(+2.19%)
Jan 05, 2016 7.180 7.270 6.830 6.840 50,521 -0.35(-4.87%)
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.