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 (%)
Dec 31, 2014 90.24 94.32 94.32 94.32 725 +0.12(+0.13%)
Dec 30, 2014 95.16 98.76 91.69 94.20 639 +0.00(+0.00%)
Dec 29, 2014 93.60 96.00 92.64 94.20 1,202 -1.68(-1.75%)
Dec 26, 2014 94.44 96.48 87.19 95.88 2,765 +0.48(+0.50%)
Dec 24, 2014 96.96 95.40 95.40 95.40 633 -0.84(-0.87%)
Dec 23, 2014 88.44 101.64 88.44 96.24 2,506 +2.52(+2.69%)
Dec 22, 2014 82.80 95.16 78.72 93.72 8,161 +10.92(+13.19%)
Dec 19, 2014 87.12 89.16 82.20 82.80 3,188 -1.92(-2.27%)
Dec 18, 2014 84.00 90.84 83.40 84.72 3,738 -2.28(-2.62%)
Dec 17, 2014 83.40 89.28 83.04 87.00 1,480 -2.40(-2.68%)
Dec 16, 2014 84.84 89.40 84.12 89.40 1,788 +0.12(+0.13%)
Dec 15, 2014 92.04 94.92 85.02 89.28 2,363 +1.08(+1.22%)
Dec 12, 2014 87.24 91.08 84.96 88.20 475 -1.08(-1.21%)
Dec 11, 2014 86.05 89.76 85.08 89.28 1,838 +3.12(+3.62%)
Dec 10, 2014 87.36 88.08 85.38 86.16 231 -0.84(-0.97%)
Dec 09, 2014 86.40 88.20 80.40 87.00 2,013 +0.72(+0.83%)
Dec 08, 2014 86.76 91.56 80.64 86.28 1,581 -1.44(-1.64%)
Dec 05, 2014 91.20 91.32 87.12 87.72 1,715 -6.96(-7.35%)
Dec 04, 2014 88.44 95.04 87.62 94.68 1,889 +3.00(+3.27%)
Dec 03, 2014 90.24 91.68 87.96 91.68 613 +0.48(+0.53%)
Dec 02, 2014 89.04 92.04 88.80 91.20 877 +3.24(+3.68%)
Dec 01, 2014 98.16 98.16 78.15 87.96 4,279 -11.16(-11.26%)
Nov 28, 2014 100.44 102.36 98.88 99.12 5,576 -4.68(-4.51%)
Nov 26, 2014 103.20 103.80 103.80 103.80 975 +0.60(+0.58%)
Nov 25, 2014 102.60 103.69 102.42 103.20 1,356 +0.24(+0.23%)
Nov 24, 2014 102.48 103.92 101.16 102.96 1,405 +0.48(+0.47%)
Nov 21, 2014 101.76 102.72 100.80 102.48 868 -0.30(-0.29%)
Nov 20, 2014 101.40 103.92 101.16 102.78 1,092 +0.06(+0.06%)
Nov 19, 2014 103.08 105.36 101.40 102.72 717 +1.32(+1.30%)
Nov 18, 2014 102.24 103.20 101.16 101.40 603 -1.68(-1.63%)
Nov 17, 2014 101.88 103.08 100.92 103.08 841 +0.00(+0.00%)
Nov 14, 2014 102.60 103.20 100.56 103.08 835 +0.96(+0.94%)
Nov 13, 2014 102.21 103.08 101.52 102.12 708 +0.72(+0.71%)
Nov 12, 2014 96.48 101.64 96.48 101.40 1,114 +3.84(+3.94%)
Nov 11, 2014 96.60 99.36 95.16 97.56 1,469 -1.44(-1.45%)
Nov 10, 2014 96.84 103.56 96.00 99.00 2,673 +1.08(+1.10%)
Nov 07, 2014 95.73 98.16 95.28 97.92 1,026 +1.92(+2.00%)
Nov 06, 2014 96.00 96.24 94.32 96.00 1,884 -0.36(-0.37%)
Nov 05, 2014 95.88 96.72 94.80 96.36 706 +1.92(+2.03%)
Nov 04, 2014 92.40 95.76 92.40 94.44 1,661 -1.08(-1.13%)
Nov 03, 2014 98.16 99.12 94.44 95.52 620 -2.76(-2.81%)
Oct 31, 2014 103.20 103.20 97.20 98.28 530 -3.60(-3.53%)
Oct 30, 2014 99.72 101.88 99.72 101.88 310 +2.52(+2.54%)
Oct 29, 2014 99.60 102.60 99.36 99.36 753 -0.24(-0.24%)
Oct 28, 2014 101.88 102.24 99.60 99.60 1,090 -3.72(-3.60%)
Oct 27, 2014 100.80 103.56 100.08 103.32 538 -0.06(-0.06%)
Oct 24, 2014 99.72 103.56 99.72 103.38 563 +1.86(+1.83%)
Oct 23, 2014 102.60 108.00 99.12 101.52 1,743 -1.20(-1.17%)
Oct 22, 2014 107.04 107.04 102.24 102.72 798 -4.68(-4.36%)
Oct 21, 2014 108.84 108.84 105.00 107.40 720 -1.20(-1.10%)
Oct 20, 2014 105.84 108.60 104.76 108.60 1,671 +1.32(+1.23%)
Oct 17, 2014 104.40 107.28 104.40 107.28 470 -0.48(-0.45%)
Oct 16, 2014 104.40 107.76 102.72 107.76 405 +1.44(+1.35%)
Oct 15, 2014 105.12 105.72 102.36 106.32 1,643 +0.48(+0.45%)
Oct 14, 2014 109.80 113.64 105.24 105.84 2,037 -2.28(-2.11%)
Oct 13, 2014 107.28 109.44 107.28 108.12 1,321 +0.72(+0.67%)
Oct 10, 2014 104.64 109.20 104.40 107.40 9,004 +1.80(+1.70%)
Oct 09, 2014 107.76 108.36 104.94 105.60 1,593 -1.92(-1.79%)
Oct 08, 2014 108.33 108.36 104.40 107.52 2,938 -0.12(-0.11%)
Oct 07, 2014 106.32 110.52 106.32 107.64 2,310 -0.60(-0.55%)
Oct 06, 2014 109.20 110.40 107.00 108.24 2,489 -0.24(-0.22%)
Oct 03, 2014 109.80 110.64 105.72 108.48 4,197 +0.72(+0.67%)
Oct 02, 2014 99.72 108.00 96.24 107.76 5,340 +8.04(+8.06%)
Oct 01, 2014 96.48 100.20 92.04 99.72 2,709 +1.44(+1.47%)
Sep 30, 2014 98.53 98.53 92.76 98.28 2,810 -0.60(-0.61%)
Sep 29, 2014 97.20 99.84 96.96 98.88 1,389 +2.04(+2.11%)
Sep 26, 2014 97.20 98.28 96.84 96.84 216 -0.36(-0.37%)
Sep 25, 2014 97.32 97.80 94.80 97.20 2,016 -0.12(-0.12%)
Sep 24, 2014 96.17 97.92 96.12 97.32 1,426 +0.48(+0.50%)
Sep 23, 2014 96.60 97.44 95.88 96.84 887 +0.00(+0.00%)
Sep 22, 2014 97.68 97.68 92.40 96.84 1,768 -1.92(-1.94%)
Sep 19, 2014 99.12 99.48 96.12 98.76 7,024 -0.36(-0.36%)
Sep 18, 2014 100.20 100.20 97.32 99.12 2,586 -0.72(-0.72%)
Sep 17, 2014 96.00 100.32 96.00 99.84 2,404 -0.48(-0.48%)
Sep 16, 2014 96.48 101.16 94.44 100.32 3,287 +3.24(+3.34%)
Sep 15, 2014 97.44 98.16 94.80 97.08 4,110 -0.36(-0.37%)
Sep 12, 2014 89.16 100.20 89.16 97.44 9,122 +6.84(+7.55%)
Sep 11, 2014 90.48 90.83 86.16 90.60 1,508 -0.12(-0.13%)
Sep 10, 2014 86.40 90.84 84.60 90.72 1,799 +4.32(+5.00%)
Sep 09, 2014 90.24 91.32 85.32 86.40 2,004 -4.80(-5.26%)
Sep 08, 2014 92.04 94.68 90.24 91.20 3,443 -0.96(-1.04%)
Sep 05, 2014 90.24 94.92 88.68 92.16 2,217 -0.96(-1.03%)
Sep 04, 2014 93.00 95.64 92.28 93.12 1,421 -0.24(-0.26%)
Sep 03, 2014 90.00 97.32 90.00 93.36 12,993 +3.00(+3.32%)
Sep 02, 2014 88.32 91.45 87.24 90.36 3,378 +3.24(+3.72%)
Aug 29, 2014 85.08 87.12 87.12 87.12 1,208 -0.48(-0.55%)
Aug 28, 2014 85.80 88.56 85.80 87.60 388 -1.92(-2.14%)
Aug 27, 2014 91.20 91.20 84.84 89.52 1,602 +0.84(+0.95%)
Aug 26, 2014 89.28 90.60 87.60 88.68 3,022 -1.68(-1.86%)
Aug 25, 2014 81.96 91.80 81.96 90.36 4,859 +7.92(+9.61%)
Aug 22, 2014 82.08 82.80 80.52 82.44 785 +2.28(+2.84%)
Aug 21, 2014 81.24 82.44 78.72 80.16 1,970 +0.12(+0.15%)
Aug 20, 2014 80.64 82.20 78.00 80.04 3,118 -1.20(-1.48%)
Aug 19, 2014 84.60 85.20 80.40 81.24 2,578 -3.84(-4.51%)
Aug 18, 2014 88.92 88.92 82.20 85.08 5,407 -3.36(-3.80%)
Aug 15, 2014 88.68 89.76 84.12 88.44 4,249 -1.20(-1.34%)
Aug 14, 2014 88.68 89.76 85.44 89.64 3,486 +1.32(+1.49%)
Aug 13, 2014 84.36 89.40 84.36 88.32 3,582 +4.68(+5.60%)
Aug 12, 2014 83.04 85.08 83.04 83.64 773 +0.60(+0.72%)
Aug 11, 2014 83.64 84.36 79.44 83.04 1,325 +0.60(+0.73%)
Aug 08, 2014 81.84 83.28 78.60 82.44 1,752 -1.20(-1.43%)
Aug 07, 2014 76.44 88.20 76.44 83.64 4,758 +5.40(+6.90%)
Aug 06, 2014 75.24 79.32 73.44 78.24 2,685 +2.52(+3.33%)
Aug 05, 2014 73.08 77.28 71.64 75.72 2,283 +1.44(+1.94%)
Aug 04, 2014 73.44 74.28 70.92 74.28 1,781 -0.36(-0.48%)
Aug 01, 2014 75.84 75.95 72.72 74.64 1,845 -1.32(-1.74%)
Jul 31, 2014 78.00 78.95 73.92 75.96 3,161 -2.76(-3.51%)
Jul 30, 2014 77.16 78.72 74.04 78.72 1,952 -1.20(-1.50%)
Jul 29, 2014 72.00 79.92 72.00 79.92 5,323 +7.08(+9.72%)
Jul 28, 2014 84.72 84.72 68.52 72.84 21,215 -12.00(-14.14%)
Jul 25, 2014 83.76 86.81 83.76 84.84 2,019 -0.24(-0.28%)
Jul 24, 2014 83.40 86.88 83.40 85.08 2,551 -0.36(-0.42%)
Jul 23, 2014 85.68 87.00 84.36 85.44 4,488 -1.32(-1.52%)
Jul 22, 2014 93.48 93.48 84.00 86.76 12,109 -6.84(-7.31%)
Jul 21, 2014 98.40 98.40 91.20 93.60 1,876 -1.56(-1.64%)
Jul 18, 2014 90.12 96.72 90.12 95.16 3,650 +4.08(+4.48%)
Jul 17, 2014 90.00 97.20 87.74 91.08 8,817 -7.32(-7.44%)
Jul 16, 2014 107.04 107.04 93.24 98.40 14,889 -10.80(-9.89%)
Jul 15, 2014 111.72 116.16 102.12 109.20 30,249 -13.20(-10.78%)
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.