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 (%)
Mar 31, 2017 303.84 311.28 294.25 305.88 8,274 +1.56(+0.51%)
Mar 30, 2017 304.32 309.12 302.32 304.32 3,496 +0.24(+0.08%)
Mar 29, 2017 314.28 314.28 300.36 304.08 4,255 -7.92(-2.54%)
Mar 28, 2017 314.52 314.52 303.12 312.00 5,857 +0.12(+0.04%)
Mar 27, 2017 307.32 317.88 303.12 311.88 4,459 +2.52(+0.81%)
Mar 24, 2017 318.36 328.80 307.38 309.36 4,810 -6.48(-2.05%)
Mar 23, 2017 300.96 324.36 294.12 315.84 8,598 +14.76(+4.90%)
Mar 22, 2017 291.96 302.16 282.60 301.08 4,078 +7.92(+2.70%)
Mar 21, 2017 295.20 304.92 281.28 293.16 7,204 -8.16(-2.71%)
Mar 20, 2017 298.20 302.64 295.80 301.32 2,929 +1.32(+0.44%)
Mar 17, 2017 309.84 312.00 289.80 300.00 9,623 -12.48(-3.99%)
Mar 16, 2017 327.36 327.36 309.84 312.48 3,995 -6.48(-2.03%)
Mar 15, 2017 327.72 338.16 309.60 318.96 7,195 -11.52(-3.49%)
Mar 14, 2017 318.24 331.20 307.19 330.48 3,633 +11.64(+3.65%)
Mar 13, 2017 282.60 321.62 267.00 318.84 21,458 +38.88(+13.89%)
Mar 10, 2017 273.96 282.00 268.80 279.96 6,681 +9.24(+3.41%)
Mar 09, 2017 275.16 275.70 268.20 270.72 8,908 -2.28(-0.84%)
Mar 08, 2017 264.84 282.96 264.00 273.00 6,755 +8.88(+3.36%)
Mar 07, 2017 252.84 265.32 251.16 264.12 2,046 +11.16(+4.41%)
Mar 06, 2017 253.11 253.80 250.23 252.96 1,362 -0.72(-0.28%)
Mar 03, 2017 246.72 255.62 240.60 253.68 2,752 +9.12(+3.73%)
Mar 02, 2017 255.12 257.15 243.00 244.56 2,067 -9.36(-3.69%)
Mar 01, 2017 250.31 255.36 247.68 253.92 1,603 +3.60(+1.44%)
Feb 28, 2017 250.44 257.16 250.32 250.32 1,879 -3.84(-1.51%)
Feb 27, 2017 252.96 255.36 250.32 254.16 1,693 +1.44(+0.57%)
Feb 24, 2017 248.28 252.84 245.52 252.72 1,783 +4.44(+1.79%)
Feb 23, 2017 240.12 251.64 236.76 248.28 4,222 +7.20(+2.99%)
Feb 22, 2017 242.88 246.00 239.64 241.08 1,949 -1.44(-0.59%)
Feb 21, 2017 240.48 242.64 232.32 242.52 3,731 +1.20(+0.50%)
Feb 17, 2017 241.32 241.32 241.32 0 +1.92(+0.80%)
Feb 16, 2017 244.32 246.90 236.28 239.40 4,526 -3.24(-1.34%)
Feb 15, 2017 237.60 243.48 235.08 242.64 1,989 +5.04(+2.12%)
Feb 14, 2017 237.60 238.44 233.76 237.60 2,640 +0.12(+0.05%)
Feb 13, 2017 236.52 238.92 231.37 237.48 4,876 +0.00(+0.00%)
Feb 10, 2017 245.76 245.76 237.00 237.48 5,878 -7.20(-2.94%)
Feb 09, 2017 246.36 249.54 237.00 244.68 5,185 -1.20(-0.49%)
Feb 08, 2017 247.68 248.64 241.14 245.88 3,143 -1.56(-0.63%)
Feb 07, 2017 246.00 256.68 246.00 247.44 3,843 -1.92(-0.77%)
Feb 06, 2017 228.84 250.80 228.84 249.36 6,619 +18.96(+8.23%)
Feb 03, 2017 230.40 233.40 228.24 230.40 3,092 +0.00(+0.00%)
Feb 02, 2017 228.72 235.80 225.84 230.40 3,402 +1.44(+0.63%)
Feb 01, 2017 223.80 232.68 221.76 228.96 2,002 +6.12(+2.75%)
Jan 31, 2017 232.32 232.32 222.00 222.84 4,815 -4.92(-2.16%)
Jan 30, 2017 226.68 228.72 224.88 227.76 1,675 +0.00(+0.00%)
Jan 27, 2017 226.32 230.40 225.84 227.76 2,958 -0.12(-0.05%)
Jan 26, 2017 228.36 228.36 225.18 227.88 2,933 -0.24(-0.11%)
Jan 25, 2017 228.00 228.84 223.68 228.12 5,215 +0.48(+0.21%)
Jan 24, 2017 222.96 228.24 216.24 227.64 5,777 -0.36(-0.16%)
Jan 23, 2017 229.08 231.00 226.44 228.00 4,992 +0.12(+0.05%)
Jan 20, 2017 227.64 228.00 223.92 227.88 5,114 -0.84(-0.37%)
Jan 19, 2017 216.00 233.88 213.72 228.72 12,294 +8.64(+3.93%)
Jan 18, 2017 198.24 224.76 191.76 220.08 15,293 +20.88(+10.48%)
Jan 17, 2017 175.92 206.28 174.24 199.20 20,859 +24.36(+13.93%)
Jan 13, 2017 174.84 174.84 174.84 0 +9.36(+5.66%)
Jan 12, 2017 153.60 167.76 153.00 165.48 37,523 +12.12(+7.90%)
Jan 11, 2017 152.52 157.20 150.12 153.36 10,144 -1.32(-0.85%)
Jan 10, 2017 150.00 157.20 150.00 154.68 5,837 +5.28(+3.53%)
Jan 09, 2017 155.88 160.56 145.80 149.40 7,070 -4.32(-2.81%)
Jan 06, 2017 156.12 159.48 152.40 153.72 1,495 -4.80(-3.03%)
Jan 05, 2017 154.44 160.80 154.20 158.52 3,912 +5.16(+3.36%)
Jan 04, 2017 142.68 159.14 142.68 153.36 3,121 +7.08(+4.84%)
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.