Assembly Biosciences (NQ: ASMB )

6.160 USD +0.040 (+0.65%)
Official Closing Price Updated: 5:22 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
Jan 04, 2021 6.020 6.100 5.940 6.040 388,784 -0.01(-0.17%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Dec 01, 2020 5.870 5.900 5.610 5.660 832,620 -0.10(-1.74%)
Nov 30, 2020 6.100 6.240 5.710 5.760 2,023,266 -0.24(-4.00%)
Nov 27, 2020 5.800 6.140 5.790 6.000 1,256,500 +0.30(+5.26%)
Nov 25, 2020 5.570 5.770 5.500 5.700 1,075,100 +0.18(+3.26%)
Nov 24, 2020 5.530 5.550 5.350 5.520 1,910,693 +0.02(+0.36%)
Nov 23, 2020 5.390 5.550 5.310 5.500 1,088,659 +0.06(+1.10%)
Nov 20, 2020 5.370 5.460 5.210 5.440 1,309,300 +0.07(+1.30%)
Nov 19, 2020 5.420 5.505 5.300 5.370 914,420 +0.05(+0.94%)
Nov 18, 2020 5.640 5.660 5.300 5.320 2,224,738 -0.29(-5.17%)
Nov 17, 2020 5.570 5.650 5.470 5.610 1,386,682 -0.01(-0.18%)
Nov 16, 2020 5.670 5.760 5.460 5.620 1,705,066 +0.00(+0.00%)
Nov 13, 2020 5.590 5.740 5.390 5.620 1,365,800 +0.08(+1.44%)
Nov 12, 2020 5.400 5.640 5.320 5.540 1,749,540 +0.19(+3.55%)
Nov 11, 2020 5.440 5.520 5.180 5.350 2,456,261 -0.13(-2.37%)
Nov 10, 2020 5.700 5.820 5.340 5.480 2,707,592 -0.09(-1.62%)
Nov 09, 2020 5.080 5.680 5.040 5.570 7,407,082 +0.70(+14.37%)
Nov 06, 2020 6.300 6.350 4.780 4.870 21,650,200 -11.03(-69.37%)
Nov 05, 2020 16.26 16.40 15.66 15.90 175,985 -0.14(-0.87%)
Nov 04, 2020 15.00 16.36 14.95 16.04 444,120 +1.16(+7.80%)
Nov 03, 2020 14.89 15.09 14.17 14.88 430,026 +0.13(+0.88%)
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.