Assembly Biosciences (NQ: ASMB )

18.17 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.80 38.52 37.70 37.80 10,757 -0.36(-0.94%)
Oct 28, 2021 37.44 38.34 37.08 38.16 29,922 +0.96(+2.58%)
Oct 27, 2021 36.72 37.44 36.72 37.20 30,483 +0.24(+0.65%)
Oct 26, 2021 37.44 36.96 31,004 -0.12(-0.32%)
Oct 25, 2021 37.68 37.92 36.84 37.08 20,672 -0.48(-1.28%)
Oct 22, 2021 38.64 38.76 36.84 37.56 60,971 -1.20(-3.10%)
Oct 21, 2021 38.88 39.24 38.40 38.76 22,210 -0.24(-0.62%)
Oct 20, 2021 38.76 39.48 38.76 39.00 20,205 +0.00(+0.00%)
Oct 19, 2021 38.64 39.06 38.34 39.00 29,022 +0.48(+1.25%)
Oct 18, 2021 39.12 39.42 37.38 38.52 60,104 -0.60(-1.53%)
Oct 15, 2021 39.36 39.48 38.52 39.12 29,067 -0.12(-0.31%)
Oct 14, 2021 39.96 40.02 39.00 39.24 44,140 -0.60(-1.51%)
Oct 13, 2021 39.84 40.62 39.60 39.84 37,102 -0.12(-0.30%)
Oct 12, 2021 39.60 40.20 39.12 39.96 38,586 +0.72(+1.83%)
Oct 11, 2021 39.72 39.72 39.06 39.24 34,990 -0.24(-0.61%)
Oct 08, 2021 39.60 39.60 38.76 39.48 37,233 -0.12(-0.30%)
Oct 07, 2021 39.48 39.72 39.00 39.60 40,138 +0.00(+0.00%)
Oct 06, 2021 39.48 40.44 38.40 39.60 61,451 -0.36(-0.90%)
Oct 05, 2021 41.04 41.16 39.12 39.96 62,738 -1.08(-2.63%)
Oct 04, 2021 41.16 41.40 40.44 41.04 42,801 -0.48(-1.16%)
Oct 01, 2021 41.64 42.12 40.98 41.52 55,724 -0.24(-0.57%)
Sep 30, 2021 41.64 42.00 41.04 41.76 37,914 +0.00(+0.00%)
Sep 29, 2021 42.00 42.00 41.28 41.76 39,113 -0.12(-0.29%)
Sep 28, 2021 41.88 42.24 41.34 41.88 38,541 -0.12(-0.29%)
Sep 27, 2021 40.68 42.60 40.34 42.00 53,717 +1.56(+3.86%)
Sep 24, 2021 39.00 41.04 38.76 40.44 49,062 +0.84(+2.12%)
Sep 23, 2021 39.12 39.60 39.00 39.60 34,951 +0.48(+1.23%)
Sep 22, 2021 38.76 39.36 38.76 39.12 27,361 +0.24(+0.62%)
Sep 21, 2021 38.88 39.48 38.76 38.88 47,763 -0.12(-0.31%)
Sep 20, 2021 38.64 39.24 37.74 39.00 38,437 +0.24(+0.62%)
Sep 17, 2021 38.40 39.18 38.40 38.76 56,845 +0.12(+0.31%)
Sep 16, 2021 38.64 38.76 37.92 38.64 29,485 +0.24(+0.63%)
Sep 15, 2021 38.88 39.12 38.03 38.40 57,461 -0.72(-1.84%)
Sep 14, 2021 39.48 40.32 38.10 39.12 76,928 -0.48(-1.21%)
Sep 13, 2021 38.64 41.64 37.86 39.60 85,186 +0.84(+2.17%)
Sep 10, 2021 38.04 39.12 37.08 38.76 62,599 +1.08(+2.87%)
Sep 09, 2021 37.56 38.04 37.08 37.68 71,860 -0.24(-0.63%)
Sep 08, 2021 38.64 38.82 37.44 37.92 69,725 -0.66(-1.71%)
Sep 07, 2021 38.76 39.11 37.80 38.58 89,013 -0.54(-1.38%)
Sep 03, 2021 39.00 39.36 38.07 39.12 101,097 -0.12(-0.31%)
Sep 02, 2021 37.80 39.60 37.08 39.24 349,791 -7.56(-16.15%)
Sep 01, 2021 45.72 47.28 45.60 46.80 101,816 +1.20(+2.63%)
Aug 31, 2021 44.28 46.44 44.04 45.60 69,575 +1.44(+3.26%)
Aug 30, 2021 44.52 44.58 43.80 44.16 37,425 +0.12(+0.27%)
Aug 27, 2021 44.28 44.88 43.44 44.04 56,212 -0.24(-0.54%)
Aug 26, 2021 44.52 45.48 44.10 44.28 32,075 -0.36(-0.81%)
Aug 25, 2021 45.12 45.12 43.68 44.64 30,738 -0.48(-1.06%)
Aug 24, 2021 43.80 45.36 43.68 45.12 85,344 +1.08(+2.45%)
Aug 23, 2021 42.36 44.28 42.24 44.04 77,858 +1.80(+4.26%)
Aug 20, 2021 41.28 42.84 40.92 42.24 62,720 +0.72(+1.73%)
Aug 19, 2021 43.56 43.92 41.28 41.52 83,624 -2.52(-5.72%)
Aug 18, 2021 43.56 45.84 43.32 44.04 119,694 +1.32(+3.09%)
Aug 17, 2021 41.88 42.84 41.16 42.72 64,091 +0.84(+2.01%)
Aug 16, 2021 43.20 43.20 41.16 41.88 55,398 -1.08(-2.51%)
Aug 13, 2021 43.80 44.28 42.72 42.96 75,199 +0.00(+0.00%)
Aug 12, 2021 42.48 43.20 42.00 42.96 28,850 +0.60(+1.42%)
Aug 11, 2021 42.48 43.80 41.82 42.36 88,190 +0.24(+0.57%)
Aug 10, 2021 43.08 43.08 41.76 42.12 40,253 -0.60(-1.40%)
Aug 09, 2021 44.28 44.58 42.72 42.72 72,078 -1.20(-2.73%)
Aug 06, 2021 44.52 44.64 43.80 43.92 75,580 +0.12(+0.27%)
Aug 05, 2021 43.20 44.28 42.96 43.80 62,283 +0.36(+0.83%)
Aug 04, 2021 44.40 45.00 43.20 43.44 84,041 -0.48(-1.09%)
Aug 03, 2021 42.24 44.64 42.24 43.92 189,046 +2.28(+5.48%)
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.