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 (%)
Feb 28, 2019 267.00 268.02 255.84 256.68 9,369 -10.44(-3.91%)
Feb 27, 2019 259.80 275.28 259.80 267.12 16,531 +7.44(+2.87%)
Feb 26, 2019 258.60 262.44 254.52 259.68 9,626 -0.12(-0.05%)
Feb 25, 2019 260.16 264.72 258.72 259.80 10,682 +3.48(+1.36%)
Feb 22, 2019 262.20 265.80 254.04 256.32 15,550 -5.52(-2.11%)
Feb 21, 2019 254.16 264.72 250.68 261.84 26,828 +7.08(+2.78%)
Feb 20, 2019 269.76 270.60 251.40 254.76 10,699 -15.12(-5.60%)
Feb 19, 2019 272.28 281.52 260.88 269.88 12,085 -4.68(-1.70%)
Feb 15, 2019 274.08 278.04 267.84 274.56 13,666 +2.16(+0.79%)
Feb 14, 2019 286.56 295.08 267.12 272.40 16,018 -16.32(-5.65%)
Feb 13, 2019 281.88 289.98 281.88 288.72 19,078 +6.72(+2.38%)
Feb 12, 2019 274.32 287.16 274.32 282.00 15,990 +9.00(+3.30%)
Feb 11, 2019 270.60 274.32 264.24 273.00 7,396 +3.12(+1.16%)
Feb 08, 2019 259.20 271.44 256.56 269.88 13,150 +9.12(+3.50%)
Feb 07, 2019 262.20 269.76 253.08 260.76 6,209 -2.28(-0.87%)
Feb 06, 2019 276.48 284.04 262.56 263.04 8,607 -13.20(-4.78%)
Feb 05, 2019 264.60 279.36 264.48 276.24 12,615 +12.84(+4.87%)
Feb 04, 2019 276.84 279.72 260.88 263.40 8,745 -12.96(-4.69%)
Feb 01, 2019 273.84 277.92 267.12 276.36 9,200 +3.00(+1.10%)
Jan 31, 2019 262.80 279.84 262.80 273.36 17,149 +9.48(+3.59%)
Jan 30, 2019 254.52 264.96 254.52 263.88 12,875 +10.68(+4.22%)
Jan 29, 2019 254.40 258.00 249.12 253.20 5,447 +0.48(+0.19%)
Jan 28, 2019 250.20 255.36 244.20 252.72 6,756 -1.08(-0.43%)
Jan 25, 2019 252.36 255.60 246.72 253.80 5,600 +2.76(+1.10%)
Jan 24, 2019 243.84 254.28 241.80 251.04 14,622 +7.20(+2.95%)
Jan 23, 2019 247.44 248.88 239.40 243.84 8,437 -1.92(-0.78%)
Jan 22, 2019 249.60 249.60 236.88 245.76 10,908 -6.24(-2.48%)
Jan 18, 2019 256.44 263.64 250.80 252.00 13,725 -3.00(-1.18%)
Jan 17, 2019 254.40 259.74 252.48 255.00 6,372 -0.48(-0.19%)
Jan 16, 2019 256.68 261.84 250.92 255.48 8,123 -1.08(-0.42%)
Jan 15, 2019 242.64 264.48 239.88 256.56 30,498 +14.04(+5.79%)
Jan 14, 2019 251.16 257.04 240.60 242.52 53,713 -10.56(-4.17%)
Jan 11, 2019 239.16 255.00 238.32 253.08 46,533 +13.56(+5.66%)
Jan 10, 2019 261.24 261.24 232.44 239.52 73,195 -24.48(-9.27%)
Jan 09, 2019 286.56 289.20 262.68 264.00 27,622 -25.44(-8.79%)
Jan 08, 2019 301.08 301.74 283.56 289.44 16,803 -9.72(-3.25%)
Jan 07, 2019 288.48 308.16 288.48 299.16 17,799 +13.44(+4.70%)
Jan 04, 2019 274.68 290.88 262.08 285.72 9,741 +16.08(+5.96%)
Jan 03, 2019 278.16 284.19 265.20 269.64 11,433 -6.84(-2.47%)
Jan 02, 2019 267.36 278.47 254.40 276.48 12,467 +5.04(+1.86%)
Dec 31, 2018 269.52 272.64 261.60 271.44 10,308 +6.00(+2.26%)
Dec 28, 2018 261.24 273.60 254.16 265.44 7,833 +5.40(+2.08%)
Dec 27, 2018 253.68 265.92 238.10 260.04 10,366 +1.56(+0.60%)
Dec 26, 2018 241.92 258.72 233.28 258.48 6,713 +18.12(+7.54%)
Dec 24, 2018 228.84 241.92 225.24 240.36 12,491 +8.04(+3.46%)
Dec 21, 2018 228.24 240.96 222.96 232.32 26,916 +3.72(+1.63%)
Dec 20, 2018 245.40 252.46 224.58 228.60 14,054 -16.92(-6.89%)
Dec 19, 2018 249.00 269.40 243.48 245.52 15,521 -1.92(-0.78%)
Dec 18, 2018 259.80 262.44 241.20 247.44 25,366 -8.88(-3.46%)
Dec 17, 2018 260.40 272.40 252.60 256.32 18,097 -6.72(-2.55%)
Dec 14, 2018 270.84 278.40 256.80 263.04 11,458 -9.96(-3.65%)
Dec 13, 2018 290.40 291.00 268.80 273.00 17,521 -17.28(-5.95%)
Dec 12, 2018 295.32 300.36 285.00 290.28 12,070 -2.40(-0.82%)
Dec 11, 2018 307.44 307.44 287.40 292.68 7,254 -8.76(-2.91%)
Dec 10, 2018 297.48 306.72 289.80 301.44 7,963 +2.76(+0.92%)
Dec 07, 2018 299.16 304.20 289.92 298.68 9,966 -1.44(-0.48%)
Dec 06, 2018 288.84 302.64 282.48 300.12 20,170 +3.84(+1.30%)
Dec 04, 2018 305.76 315.24 292.08 296.28 12,775 -11.76(-3.82%)
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.