Indicators

Assembly Biosciences (NQ: ASMB )

15.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.49	35.13	33.49	34.92	165,839	+1.40(+4.18%)
Sep 28, 2017	33.64	34.00	33.12	33.52	44,303	-0.12(-0.36%)
Sep 27, 2017	32.70	34.23	32.70	33.64	120,495	+1.14(+3.51%)
Sep 26, 2017	32.60	34.42	32.26	32.50	55,087	-0.09(-0.28%)
Sep 25, 2017	32.56	34.38	32.09	32.59	53,747	+0.04(+0.12%)
Sep 22, 2017	32.05	32.92	31.89	32.55	51,332	+0.42(+1.31%)
Sep 21, 2017	30.50	32.73	30.10	32.13	80,782	+1.64(+5.38%)
Sep 20, 2017	30.95	31.90	30.12	30.49	126,843	-0.43(-1.39%)
Sep 19, 2017	30.85	31.19	30.12	30.92	69,392	+0.14(+0.45%)
Sep 18, 2017	30.29	31.43	30.29	30.78	396,426	+0.51(+1.68%)
Sep 15, 2017	29.55	30.79	28.69	30.27	109,161	+0.80(+2.71%)
Sep 14, 2017	29.35	29.63	28.66	29.47	35,700	+0.87(+3.04%)
Sep 13, 2017	28.59	29.23	28.41	28.60	47,002	+0.12(+0.42%)
Sep 12, 2017	27.98	29.00	27.98	28.48	61,297	+0.49(+1.75%)
Sep 11, 2017	28.33	28.54	27.76	27.99	39,683	-0.05(-0.18%)
Sep 08, 2017	28.47	28.63	27.91	28.04	45,825	-0.43(-1.51%)
Sep 07, 2017	27.60	28.73	27.15	28.47	45,589	+0.86(+3.11%)
Sep 06, 2017	27.15	27.73	26.49	27.61	36,278	+0.46(+1.69%)
Sep 05, 2017	27.08	27.62	26.66	27.15	52,154	-0.03(-0.11%)

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.