Assembly Biosciences (NQ: ASMB )

13.10 -0.28 (-2.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 7.500 7.500 7.090 7.190 74,570 -0.32(-4.26%)
Dec 31, 2015 7.540 7.510 7.510 7.510 50,700 -0.04(-0.53%)
Dec 30, 2015 7.560 7.730 7.390 7.550 24,206 -0.05(-0.66%)
Dec 29, 2015 7.730 7.760 7.390 7.600 33,763 -0.10(-1.30%)
Dec 28, 2015 7.750 8.440 7.700 7.700 18,127 -0.05(-0.65%)
Dec 24, 2015 7.780 7.750 7.750 7.750 26,000 -0.05(-0.64%)
Dec 23, 2015 7.340 7.920 7.220 7.800 43,394 +0.48(+6.56%)
Dec 22, 2015 7.650 7.730 7.230 7.320 28,199 -0.33(-4.31%)
Dec 21, 2015 7.950 7.990 7.570 7.650 33,095 -0.23(-2.92%)
Dec 18, 2015 7.670 8.250 7.670 7.880 76,006 +0.16(+2.07%)
Dec 17, 2015 8.390 8.390 7.720 7.720 24,830 -0.69(-8.20%)
Dec 16, 2015 8.050 8.410 7.800 8.410 35,130 +0.38(+4.73%)
Dec 15, 2015 8.140 8.140 7.600 8.030 28,524 +0.19(+2.42%)
Dec 14, 2015 7.810 8.350 7.800 7.840 41,714 -0.06(-0.76%)
Dec 11, 2015 8.090 8.270 7.860 7.900 27,311 -0.41(-4.93%)
Dec 10, 2015 8.220 8.370 7.900 8.310 53,608 +0.06(+0.73%)
Dec 09, 2015 8.440 8.440 8.050 8.250 26,332 -0.19(-2.25%)
Dec 08, 2015 8.040 8.560 7.790 8.440 25,831 +0.33(+4.07%)
Dec 07, 2015 8.430 8.430 7.845 8.110 40,389 -0.37(-4.36%)
Dec 04, 2015 8.850 9.445 8.420 8.480 49,710 -0.41(-4.61%)
Dec 03, 2015 9.810 10.22 8.810 8.890 92,819 -0.92(-9.38%)
Dec 02, 2015 9.800 9.930 9.435 9.810 61,820 +0.04(+0.41%)
Dec 01, 2015 9.890 9.890 9.410 9.770 31,407 -0.06(-0.61%)
Nov 30, 2015 9.740 10.07 9.580 9.830 64,037 +0.10(+1.03%)
Nov 27, 2015 9.730 9.820 9.410 9.730 20,770 +0.03(+0.31%)
Nov 25, 2015 9.080 9.700 9.700 9.700 21,400 +0.56(+6.13%)
Nov 24, 2015 8.910 9.210 8.600 9.140 19,434 +0.19(+2.12%)
Nov 23, 2015 8.910 9.090 8.630 8.950 51,591 +0.07(+0.79%)
Nov 20, 2015 8.900 9.050 8.390 8.880 29,771 +0.04(+0.45%)
Nov 19, 2015 8.940 8.940 8.340 8.840 26,526 -0.08(-0.90%)
Nov 18, 2015 8.700 8.950 8.150 8.920 30,198 +0.55(+6.57%)
Nov 17, 2015 8.950 9.250 8.200 8.370 95,326 -0.56(-6.27%)
Nov 16, 2015 9.256 9.690 8.700 8.930 157,415 -0.51(-5.40%)
Nov 13, 2015 8.780 9.480 8.780 9.440 65,097 +0.62(+7.03%)
Nov 12, 2015 9.060 9.120 8.750 8.820 24,167 -0.35(-3.82%)
Nov 11, 2015 9.230 9.490 8.850 9.170 16,748 -0.14(-1.50%)
Nov 10, 2015 9.310 9.350 9.030 9.310 16,239 +0.00(+0.00%)
Nov 09, 2015 8.760 9.420 8.760 9.310 30,259 +0.22(+2.42%)
Nov 06, 2015 9.140 9.140 8.800 9.090 132,351 -0.15(-1.62%)
Nov 05, 2015 9.370 9.370 9.000 9.240 57,696 -0.14(-1.49%)
Nov 04, 2015 9.080 10.12 9.080 9.380 46,031 -0.34(-3.50%)
Nov 03, 2015 9.250 9.840 9.050 9.720 155,412 +0.44(+4.74%)
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.