Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

13.05 +0.04 (+0.31%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.900 5.140 4.860 5.020 30,031 +0.14(+2.87%)
Mar 30, 2016 5.380 5.750 4.850 4.880 39,093 -0.40(-7.58%)
Mar 29, 2016 5.020 5.360 4.890 5.280 21,125 +0.27(+5.39%)
Mar 28, 2016 5.020 5.130 4.890 5.010 20,156 -0.03(-0.60%)
Mar 24, 2016 5.030 5.040 5.040 5.040 26,500 +0.00(+0.00%)
Mar 23, 2016 5.740 5.850 5.010 5.040 44,576 -0.68(-11.89%)
Mar 22, 2016 5.570 5.780 5.280 5.720 32,684 +0.15(+2.69%)
Mar 21, 2016 5.570 5.950 5.290 5.570 20,645 -0.03(-0.54%)
Mar 18, 2016 5.390 5.730 5.260 5.600 70,640 +0.23(+4.28%)
Mar 17, 2016 5.650 5.650 5.290 5.370 23,357 -0.27(-4.79%)
Mar 16, 2016 6.010 6.160 5.450 5.640 31,996 -0.36(-6.00%)
Mar 15, 2016 5.820 6.080 5.641 6.000 40,569 +0.18(+3.09%)
Mar 14, 2016 5.670 6.050 5.410 5.820 21,841 +0.18(+3.19%)
Mar 11, 2016 5.470 5.650 5.380 5.640 20,479 +0.24(+4.44%)
Mar 10, 2016 5.630 5.630 5.260 5.400 22,651 -0.20(-3.57%)
Mar 09, 2016 5.510 5.750 5.270 5.600 19,019 +0.15(+2.75%)
Mar 08, 2016 5.950 5.950 5.379 5.450 21,642 -0.55(-9.17%)
Mar 07, 2016 5.910 6.400 5.810 6.000 69,754 +0.09(+1.52%)
Mar 04, 2016 5.360 6.130 5.180 5.910 56,875 +0.58(+10.88%)
Mar 03, 2016 5.210 5.350 5.030 5.330 25,745 +0.13(+2.50%)
Mar 02, 2016 4.840 5.280 4.790 5.200 80,776 +0.44(+9.24%)
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.