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

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 12.96 13.08 10.92 11.28 62,596 -1.20(-9.61%)
Jan 30, 2024 11.88 13.44 11.76 12.48 104,013 +1.01(+8.79%)
Jan 29, 2024 11.16 11.76 10.82 11.47 49,376 +0.67(+6.21%)
Jan 26, 2024 10.92 11.40 10.68 10.80 12,830 -0.12(-1.09%)
Jan 25, 2024 10.92 11.10 10.56 10.92 10,477 +0.05(+0.46%)
Jan 24, 2024 11.40 11.63 10.22 10.87 54,910 +0.26(+2.47%)
Jan 23, 2024 10.32 11.40 10.32 10.61 65,001 +0.41(+3.98%)
Jan 22, 2024 10.58 10.68 9.962 10.20 30,258 -0.11(-1.02%)
Jan 19, 2024 9.600 10.36 9.487 10.31 70,591 +0.71(+7.38%)
Jan 18, 2024 9.814 9.814 9.480 9.600 35,417 -0.24(-2.42%)
Jan 17, 2024 9.456 9.838 9.121 9.838 37,978 +0.27(+2.81%)
Jan 16, 2024 9.600 9.685 9.360 9.569 16,840 -0.15(-1.56%)
Jan 12, 2024 9.754 9.888 9.480 9.720 11,885 +0.01(+0.12%)
Jan 11, 2024 9.720 9.968 9.600 9.708 7,858 +0.04(+0.45%)
Jan 10, 2024 9.840 9.840 9.481 9.665 15,873 -0.20(-2.00%)
Jan 09, 2024 10.08 10.14 9.360 9.862 9,812 -0.28(-2.75%)
Jan 08, 2024 9.600 10.32 9.266 10.14 51,231 +0.44(+4.58%)
Jan 05, 2024 9.840 9.960 9.496 9.696 7,942 +0.02(+0.21%)
Jan 04, 2024 9.918 9.990 9.480 9.676 12,943 -0.06(-0.65%)
Jan 03, 2024 9.960 10.07 9.530 9.739 17,685 -0.24(-2.45%)
Jan 02, 2024 9.960 10.36 9.727 9.984 25,068 +0.14(+1.45%)
Dec 29, 2023 9.720 10.08 9.540 9.841 30,882 +0.18(+1.88%)
Dec 28, 2023 9.881 10.12 9.481 9.660 35,507 -0.11(-1.11%)
Dec 27, 2023 9.938 10.05 9.618 9.768 16,881 -0.07(-0.73%)
Dec 26, 2023 9.480 10.04 9.480 9.840 56,452 +0.36(+3.80%)
Dec 22, 2023 9.196 9.600 9.196 9.480 19,157 +0.37(+4.08%)
Dec 21, 2023 9.360 9.540 9.103 9.108 20,019 -0.13(-1.43%)
Dec 20, 2023 9.109 9.342 9.000 9.240 21,363 +0.12(+1.32%)
Dec 19, 2023 9.000 9.334 8.819 9.120 16,190 -0.02(-0.25%)
Dec 18, 2023 9.240 9.480 9.040 9.143 14,668 +0.11(+1.20%)
Dec 15, 2023 9.600 9.719 9.035 9.035 55,042 -0.45(-4.70%)
Dec 14, 2023 9.240 9.481 9.004 9.480 21,202 +0.11(+1.15%)
Dec 13, 2023 8.760 9.372 8.640 9.372 22,628 +0.59(+6.69%)
Dec 12, 2023 8.760 8.946 8.431 8.784 30,091 -0.32(-3.54%)
Dec 11, 2023 8.875 9.160 8.777 9.107 17,516 -0.01(-0.14%)
Dec 08, 2023 8.880 9.235 8.666 9.120 17,993 +0.21(+2.34%)
Dec 07, 2023 8.974 9.240 8.700 8.911 12,908 -0.33(-3.56%)
Dec 06, 2023 8.760 9.600 8.716 9.240 16,708 +0.20(+2.26%)
Dec 05, 2023 8.699 9.120 8.640 9.036 30,058 +0.16(+1.76%)
Dec 04, 2023 8.652 9.001 8.592 8.880 18,086 +0.29(+3.35%)
Dec 01, 2023 8.400 8.760 8.400 8.592 8,016 +0.19(+2.27%)
Nov 30, 2023 8.640 8.892 8.400 8.401 31,279 -0.27(-3.17%)
Nov 29, 2023 8.819 9.180 8.280 8.676 37,992 -0.20(-2.30%)
Nov 28, 2023 8.520 9.079 8.460 8.880 22,197 +0.24(+2.78%)
Nov 27, 2023 8.532 9.096 8.400 8.640 53,756 +0.01(+0.14%)
Nov 24, 2023 8.520 8.880 8.218 8.628 98,693 +0.86(+11.08%)
Nov 22, 2023 7.801 8.320 7.692 7.768 99,901 -0.07(-0.89%)
Nov 21, 2023 8.280 8.280 7.722 7.837 38,659 -0.21(-2.67%)
Nov 20, 2023 8.610 8.759 7.966 8.052 129,010 -0.59(-6.81%)
Nov 17, 2023 8.268 8.760 8.173 8.640 31,171 +0.24(+2.86%)
Nov 16, 2023 8.760 9.120 8.160 8.400 32,196 -0.46(-5.15%)
Nov 15, 2023 8.400 9.240 8.294 8.856 79,671 +0.59(+7.11%)
Nov 14, 2023 8.412 8.808 7.717 8.268 184,733 -0.13(-1.50%)
Nov 13, 2023 8.880 9.062 8.266 8.394 112,591 -0.55(-6.11%)
Nov 10, 2023 9.343 9.456 8.640 8.940 76,467 -0.00(-0.04%)
Nov 09, 2023 10.32 10.44 8.802 8.944 150,320 -1.28(-12.48%)
Nov 08, 2023 10.91 11.04 10.20 10.22 39,753 -0.52(-4.84%)
Nov 07, 2023 10.56 11.10 10.32 10.74 39,411 +0.23(+2.17%)
Nov 06, 2023 10.80 11.22 9.600 10.51 109,829 +0.05(+0.47%)
Nov 03, 2023 10.58 11.01 10.26 10.46 73,224 +0.02(+0.20%)
Nov 02, 2023 10.62 10.80 10.37 10.44 51,314 -0.20(-1.91%)
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.