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 (%)
Sep 28, 2018 444.48 454.68 438.24 445.68 13,500 -0.36(-0.08%)
Sep 27, 2018 424.08 451.56 420.54 446.04 13,780 +23.04(+5.45%)
Sep 26, 2018 438.36 445.56 420.36 423.00 20,896 -14.52(-3.32%)
Sep 25, 2018 451.08 461.04 436.56 437.52 9,872 -10.80(-2.41%)
Sep 24, 2018 432.24 451.80 426.60 448.32 15,052 +15.12(+3.49%)
Sep 21, 2018 438.00 443.40 424.62 433.20 68,208 -8.28(-1.88%)
Sep 20, 2018 419.76 446.64 411.27 441.48 20,575 +24.36(+5.84%)
Sep 19, 2018 419.52 420.24 406.20 417.12 11,640 -3.36(-0.80%)
Sep 18, 2018 413.04 439.08 413.04 420.48 22,424 +7.56(+1.83%)
Sep 17, 2018 413.52 423.00 402.00 412.92 20,274 -0.72(-0.17%)
Sep 14, 2018 424.92 432.84 410.52 413.64 13,758 -11.52(-2.71%)
Sep 13, 2018 434.88 441.72 423.00 425.16 7,909 -7.56(-1.75%)
Sep 12, 2018 433.08 436.92 421.80 432.72 10,268 -0.36(-0.08%)
Sep 11, 2018 435.00 443.52 428.88 433.08 9,615 -2.04(-0.47%)
Sep 10, 2018 451.56 457.32 432.24 435.12 16,419 -14.88(-3.31%)
Sep 07, 2018 458.76 460.92 445.32 450.00 10,058 -9.00(-1.96%)
Sep 06, 2018 481.68 486.60 454.20 459.00 13,726 -23.16(-4.80%)
Sep 05, 2018 465.84 484.92 457.08 482.16 12,645 +15.60(+3.34%)
Sep 04, 2018 477.12 477.12 455.28 466.56 12,764 -13.44(-2.80%)
Aug 31, 2018 480.00 480.00 480.00 0 -4.56(-0.94%)
Aug 30, 2018 473.88 485.28 470.04 484.56 10,487 +10.80(+2.28%)
Aug 29, 2018 463.68 476.62 460.20 473.76 8,626 +10.20(+2.20%)
Aug 28, 2018 475.32 480.12 460.80 463.56 8,648 -8.76(-1.85%)
Aug 27, 2018 462.24 477.84 461.04 472.32 7,335 +12.12(+2.63%)
Aug 24, 2018 454.20 471.60 452.52 460.20 6,325 +6.12(+1.35%)
Aug 23, 2018 440.28 461.64 440.28 454.08 8,087 +13.92(+3.16%)
Aug 22, 2018 446.40 459.36 434.04 440.16 10,430 -8.40(-1.87%)
Aug 21, 2018 431.76 455.04 431.40 448.56 8,923 +16.20(+3.75%)
Aug 20, 2018 440.04 441.92 426.36 432.36 12,676 -6.24(-1.42%)
Aug 17, 2018 439.20 442.68 428.40 438.60 18,600 -2.04(-0.46%)
Aug 16, 2018 432.00 446.28 424.08 440.64 22,152 +9.96(+2.31%)
Aug 15, 2018 446.28 446.28 421.44 430.68 17,153 -17.16(-3.83%)
Aug 14, 2018 474.00 475.20 446.04 447.84 23,557 -26.40(-5.57%)
Aug 13, 2018 473.28 482.40 465.84 474.24 16,711 -0.12(-0.03%)
Aug 10, 2018 470.88 487.08 468.78 474.36 21,266 -0.60(-0.13%)
Aug 09, 2018 495.72 511.32 465.24 474.96 39,045 -36.36(-7.11%)
Aug 08, 2018 534.48 534.48 507.36 511.32 11,445 +8.88(+1.77%)
Aug 07, 2018 501.84 507.00 492.96 502.44 5,775 +1.80(+0.36%)
Aug 06, 2018 489.72 503.04 487.32 500.64 6,505 +14.16(+2.91%)
Aug 03, 2018 499.92 509.40 476.16 486.48 27,958 -13.32(-2.67%)
Aug 02, 2018 495.84 515.94 495.84 499.80 17,741 +4.80(+0.97%)
Aug 01, 2018 535.80 535.80 492.00 495.00 28,082 -35.76(-6.74%)
Jul 31, 2018 497.76 534.00 489.60 530.76 46,299 +34.92(+7.04%)
Jul 30, 2018 481.56 507.96 474.24 495.84 20,782 +12.12(+2.51%)
Jul 27, 2018 508.32 513.00 474.12 483.72 12,408 -24.48(-4.82%)
Jul 26, 2018 510.00 516.00 494.40 508.20 12,218 -3.60(-0.70%)
Jul 25, 2018 532.20 496.44 511.80 13,020 +8.76(+1.74%)
Jul 24, 2018 531.60 534.90 497.04 503.04 10,711 -26.76(-5.05%)
Jul 23, 2018 508.68 535.56 506.28 529.80 18,633 +27.72(+5.52%)
Jul 20, 2018 495.12 510.36 493.20 502.08 35,527 +7.92(+1.60%)
Jul 19, 2018 512.40 513.00 490.32 494.16 21,361 -18.96(-3.70%)
Jul 18, 2018 520.80 520.80 504.00 513.12 12,738 -9.48(-1.81%)
Jul 17, 2018 498.00 525.12 489.84 522.60 11,558 +24.00(+4.81%)
Jul 16, 2018 499.80 508.32 489.96 498.60 23,792 -1.08(-0.22%)
Jul 13, 2018 499.92 521.04 479.82 499.68 33,102 -3.12(-0.62%)
Jul 12, 2018 457.20 512.52 452.52 502.80 188,377 +62.28(+14.14%)
Jul 11, 2018 464.40 467.40 435.96 440.52 17,799 -36.84(-7.72%)
Jul 10, 2018 480.12 489.84 470.64 477.36 7,616 -2.76(-0.57%)
Jul 09, 2018 481.32 486.84 471.60 480.12 16,155 +1.68(+0.35%)
Jul 06, 2018 480.84 486.96 469.32 478.44 14,617 -0.60(-0.13%)
Jul 05, 2018 479.52 467.04 479.04 16,106 +5.64(+1.19%)
Jul 03, 2018 473.40 473.40 473.40 0 -1.56(-0.33%)
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.