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 (%)
Jan 31, 2017 19.36 19.36 18.50 18.57 57,783 -0.41(-2.16%)
Jan 30, 2017 18.89 19.06 18.74 18.98 20,108 +0.00(+0.00%)
Jan 27, 2017 18.86 19.20 18.82 18.98 35,498 -0.01(-0.05%)
Jan 26, 2017 19.03 19.03 18.77 18.99 35,201 -0.02(-0.11%)
Jan 25, 2017 19.00 19.07 18.64 19.01 62,583 +0.04(+0.21%)
Jan 24, 2017 18.58 19.02 18.02 18.97 69,328 -0.03(-0.16%)
Jan 23, 2017 19.09 19.25 18.87 19.00 59,906 +0.01(+0.05%)
Jan 20, 2017 18.97 19.00 18.66 18.99 61,368 -0.07(-0.37%)
Jan 19, 2017 18.00 19.49 17.81 19.06 147,538 +0.72(+3.93%)
Jan 18, 2017 16.52 18.73 15.98 18.34 183,524 +1.74(+10.48%)
Jan 17, 2017 14.66 17.19 14.52 16.60 250,314 +2.03(+13.93%)
Jan 13, 2017 14.57 14.57 14.57 0 +0.78(+5.66%)
Jan 12, 2017 12.80 13.98 12.75 13.79 450,276 +1.01(+7.90%)
Jan 11, 2017 12.71 13.10 12.51 12.78 121,732 -0.11(-0.85%)
Jan 10, 2017 12.50 13.10 12.50 12.89 70,054 +0.44(+3.53%)
Jan 09, 2017 12.99 13.38 12.15 12.45 84,840 -0.36(-2.81%)
Jan 06, 2017 13.01 13.29 12.70 12.81 17,949 -0.40(-3.03%)
Jan 05, 2017 12.87 13.40 12.85 13.21 46,949 +0.43(+3.36%)
Jan 04, 2017 11.89 13.26 11.89 12.78 37,459 +0.59(+4.84%)
Jan 03, 2017 12.01 12.45 11.85 12.19 8,906 +0.04(+0.33%)
Dec 30, 2016 12.15 12.15 12.15 0 +0.45(+3.85%)
Dec 29, 2016 11.92 12.18 11.51 11.70 16,762 -0.21(-1.76%)
Dec 28, 2016 11.60 11.98 11.41 11.91 21,409 +0.13(+1.10%)
Dec 27, 2016 11.79 11.88 11.38 11.78 41,452 +0.00(+0.00%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.03(+0.26%)
Dec 22, 2016 12.31 12.43 11.07 11.75 91,985 -0.90(-7.11%)
Dec 21, 2016 13.30 13.32 12.56 12.65 28,204 -0.45(-3.44%)
Dec 20, 2016 13.48 13.62 13.01 13.10 14,686 -0.20(-1.50%)
Dec 19, 2016 13.09 13.40 13.09 13.30 17,279 +0.29(+2.23%)
Dec 16, 2016 13.00 13.08 12.60 13.01 15,689 +0.01(+0.08%)
Dec 15, 2016 12.39 13.00 12.26 13.00 38,096 +0.46(+3.67%)
Dec 14, 2016 12.59 12.76 12.53 12.54 23,252 -0.21(-1.65%)
Dec 13, 2016 12.60 12.89 12.49 12.75 34,404 -0.15(-1.16%)
Dec 12, 2016 13.26 13.41 12.59 12.90 39,958 -0.47(-3.52%)
Dec 09, 2016 13.49 13.49 12.96 13.37 19,259 -0.05(-0.37%)
Dec 08, 2016 12.79 13.54 12.79 13.42 33,383 +0.53(+4.11%)
Dec 07, 2016 13.00 13.00 11.53 12.89 86,774 -0.32(-2.42%)
Dec 06, 2016 13.78 13.78 13.13 13.21 30,974 -0.57(-4.14%)
Dec 05, 2016 14.00 14.15 13.60 13.78 97,818 -0.37(-2.61%)
Dec 02, 2016 12.80 14.15 12.80 14.15 139,471 +1.44(+11.33%)
Dec 01, 2016 12.96 12.96 12.55 12.71 21,543 -0.14(-1.09%)
Nov 30, 2016 12.98 12.98 12.72 12.85 22,883 -0.03(-0.23%)
Nov 29, 2016 12.83 12.95 12.23 12.88 15,675 -0.05(-0.39%)
Nov 28, 2016 12.98 12.98 12.30 12.93 14,313 -0.07(-0.54%)
Nov 25, 2016 12.86 13.00 12.86 13.00 3,951 +0.17(+1.33%)
Nov 23, 2016 12.83 12.83 12.83 0 +0.15(+1.18%)
Nov 22, 2016 12.79 12.85 12.57 12.68 18,875 -0.12(-0.94%)
Nov 21, 2016 13.00 13.00 12.70 12.80 16,552 -0.20(-1.54%)
Nov 18, 2016 12.56 13.00 12.43 13.00 17,835 +0.18(+1.40%)
Nov 17, 2016 12.71 12.97 12.58 12.82 15,163 +0.02(+0.16%)
Nov 16, 2016 12.95 12.99 12.64 12.80 30,409 -0.16(-1.23%)
Nov 15, 2016 12.95 12.97 11.41 12.96 51,539 -0.04(-0.31%)
Nov 14, 2016 13.00 13.00 12.18 13.00 38,628 +0.00(+0.00%)
Nov 11, 2016 12.99 13.04 12.42 13.00 53,243 +0.14(+1.09%)
Nov 10, 2016 12.67 12.95 12.45 12.86 42,038 +0.16(+1.26%)
Nov 09, 2016 13.00 13.00 12.03 12.70 81,957 -0.09(-0.70%)
Nov 08, 2016 12.61 12.95 11.54 12.79 62,703 +0.06(+0.47%)
Nov 07, 2016 12.78 12.99 12.52 12.73 35,527 -0.07(-0.55%)
Nov 04, 2016 12.70 12.94 12.09 12.80 50,429 +0.03(+0.23%)
Nov 03, 2016 13.43 13.44 12.58 12.77 71,953 -0.82(-6.03%)
Nov 02, 2016 13.76 13.97 13.00 13.59 83,987 -0.29(-2.09%)
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.