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

Assembly Biosciences (NQ: ASMB )

15.79 +0.24 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2019 173.52 177.12 167.88 168.48 19,000 -6.48(-3.70%)
May 30, 2019 180.96 182.64 173.64 174.96 16,596 -5.40(-2.99%)
May 29, 2019 181.32 187.32 179.52 180.36 10,253 -2.16(-1.18%)
May 28, 2019 187.68 191.16 180.96 182.52 7,834 -4.80(-2.56%)
May 24, 2019 181.20 188.40 180.72 187.32 8,341 +6.12(+3.38%)
May 23, 2019 183.48 183.48 177.00 181.20 12,558 -4.32(-2.33%)
May 22, 2019 184.20 189.12 177.24 185.52 13,804 +1.08(+0.59%)
May 21, 2019 182.76 188.64 178.20 184.44 23,598 +3.24(+1.79%)
May 20, 2019 180.96 187.80 173.52 181.20 8,904 -1.44(-0.79%)
May 17, 2019 188.64 188.64 179.52 182.64 18,800 -7.20(-3.79%)
May 16, 2019 191.64 194.76 186.36 189.84 18,435 -1.68(-0.88%)
May 15, 2019 195.48 197.28 189.60 191.52 14,982 -5.88(-2.98%)
May 14, 2019 192.00 200.22 188.28 197.40 14,015 +5.40(+2.81%)
May 13, 2019 197.04 199.44 189.72 192.00 14,058 -9.84(-4.88%)
May 10, 2019 193.08 212.82 193.08 201.84 21,016 +7.20(+3.70%)
May 09, 2019 191.64 197.40 186.36 194.64 11,017 +1.68(+0.87%)
May 08, 2019 195.36 200.88 190.44 192.96 20,005 -2.28(-1.17%)
May 07, 2019 201.12 203.88 192.00 195.24 15,030 -7.56(-3.73%)
May 06, 2019 179.16 205.32 176.88 202.80 18,499 +20.52(+11.26%)
May 03, 2019 185.04 191.04 174.36 182.28 50,658 -3.36(-1.81%)
May 02, 2019 184.32 195.60 183.24 185.64 12,757 +1.56(+0.85%)
May 01, 2019 188.40 192.42 183.96 184.08 37,994 -5.28(-2.79%)
Apr 30, 2019 191.64 194.52 186.36 189.36 13,920 -2.52(-1.31%)
Apr 29, 2019 189.60 197.58 189.36 191.88 11,373 +2.88(+1.52%)
Apr 26, 2019 188.40 195.48 185.40 189.00 17,541 +0.84(+0.45%)
Apr 25, 2019 187.08 195.12 182.40 188.16 16,834 +0.84(+0.45%)
Apr 24, 2019 183.48 189.48 178.92 187.32 25,217 +4.80(+2.63%)
Apr 23, 2019 176.40 184.56 170.40 182.52 71,565 -4.08(-2.19%)
Apr 22, 2019 195.60 198.12 185.40 186.60 32,489 -12.24(-6.16%)
Apr 18, 2019 192.84 199.56 188.58 198.84 41,683 +5.76(+2.98%)
Apr 17, 2019 194.40 199.08 185.52 193.08 68,111 -2.04(-1.05%)
Apr 16, 2019 179.04 204.96 178.20 195.12 72,407 +17.76(+10.01%)
Apr 15, 2019 168.00 190.32 157.56 177.36 259,636 -48.12(-21.34%)
Apr 12, 2019 237.24 239.88 221.88 225.48 31,425 -9.72(-4.13%)
Apr 11, 2019 225.72 240.48 222.27 235.20 20,798 +8.76(+3.87%)
Apr 10, 2019 245.88 247.20 221.16 226.44 28,692 -19.32(-7.86%)
Apr 09, 2019 248.52 254.52 244.31 245.76 23,975 -3.84(-1.54%)
Apr 08, 2019 247.08 253.80 241.08 249.60 16,821 +2.76(+1.12%)
Apr 05, 2019 237.00 248.88 232.08 246.84 31,583 +11.16(+4.74%)
Apr 04, 2019 239.40 242.04 233.52 235.68 11,683 -3.24(-1.36%)
Apr 03, 2019 235.80 242.40 234.12 238.92 13,184 +4.56(+1.95%)
Apr 02, 2019 233.04 236.71 227.64 234.36 14,908 +2.16(+0.93%)
Apr 01, 2019 235.56 241.20 231.00 232.20 11,847 -4.08(-1.73%)
Mar 29, 2019 243.24 247.80 235.92 236.28 15,033 -6.00(-2.48%)
Mar 28, 2019 228.96 242.88 227.40 242.28 13,789 +13.32(+5.82%)
Mar 27, 2019 216.12 233.40 214.20 228.96 24,719 +12.96(+6.00%)
Mar 26, 2019 215.04 223.80 208.92 216.00 31,294 +3.60(+1.69%)
Mar 25, 2019 217.32 221.04 201.24 212.40 36,200 -6.00(-2.75%)
Mar 22, 2019 227.40 230.40 216.36 218.40 29,966 -9.60(-4.21%)
Mar 21, 2019 222.96 238.56 220.80 228.00 49,031 +3.24(+1.44%)
Mar 20, 2019 238.08 238.08 223.80 224.76 12,949 -13.80(-5.78%)
Mar 19, 2019 237.00 241.80 235.20 238.56 20,464 +2.88(+1.22%)
Mar 18, 2019 242.76 245.40 232.80 235.68 61,898 -7.08(-2.92%)
Mar 15, 2019 244.08 248.16 239.64 242.76 104,716 +0.00(+0.00%)
Mar 14, 2019 240.60 245.88 236.76 242.76 25,113 +1.56(+0.65%)
Mar 13, 2019 247.80 261.96 236.22 241.20 37,389 +3.96(+1.67%)
Mar 12, 2019 224.52 244.92 224.52 237.24 14,151 +12.00(+5.33%)
Mar 11, 2019 218.40 225.96 212.46 225.24 13,615 +7.20(+3.30%)
Mar 08, 2019 225.00 225.00 215.04 218.04 14,441 -8.04(-3.56%)
Mar 07, 2019 226.56 232.92 218.28 226.08 13,239 -0.84(-0.37%)
Mar 06, 2019 241.56 242.04 218.88 226.92 23,727 -15.60(-6.43%)
Mar 05, 2019 246.24 253.38 240.84 242.52 27,682 -3.84(-1.56%)
Mar 04, 2019 251.40 258.06 239.58 246.36 25,829 -4.44(-1.77%)
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.