Indicators

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.20	13.50	13.02	13.30	30,230	-0.08(-0.60%)
Mar 27, 2024	12.87	13.40	12.73	13.38	21,473	+0.32(+2.45%)
Mar 26, 2024	13.35	13.40	12.71	13.06	20,045	-0.14(-1.06%)
Mar 25, 2024	12.80	13.39	12.65	13.20	35,722	+0.22(+1.69%)
Mar 22, 2024	12.37	12.98	12.16	12.98	20,950	+0.78(+6.39%)
Mar 21, 2024	12.08	12.80	12.08	12.20	21,928	-0.19(-1.53%)
Mar 20, 2024	11.87	12.39	11.87	12.39	7,252	+0.56(+4.73%)
Mar 19, 2024	11.81	12.16	11.79	11.83	9,953	+0.03(+0.25%)
Mar 18, 2024	12.05	12.10	11.60	11.80	9,851	-0.37(-3.04%)
Mar 15, 2024	11.97	12.17	11.75	12.17	16,274	+0.12(+1.00%)
Mar 14, 2024	12.71	12.71	11.82	12.05	19,270	-0.59(-4.67%)
Mar 13, 2024	12.56	12.84	12.51	12.64	9,544	-0.14(-1.10%)
Mar 12, 2024	13.30	13.30	12.73	12.78	16,806	-0.62(-4.63%)
Mar 11, 2024	13.56	13.56	12.99	13.40	14,991	-0.18(-1.33%)
Mar 08, 2024	13.34	13.58	12.68	13.58	14,428	+0.29(+2.20%)
Mar 07, 2024	13.22	13.94	13.00	13.29	6,402	+0.08(+0.59%)
Mar 06, 2024	13.60	13.60	12.97	13.21	5,775	-0.24(-1.78%)
Mar 05, 2024	13.30	13.48	12.74	13.45	23,297	+0.12(+0.90%)
Mar 04, 2024	13.50	13.75	13.01	13.33	24,021	-0.14(-1.04%)

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.