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 (%)
Jul 31, 2015 186.60 186.60 176.40 180.00 14,843 -0.72(-0.40%)
Jul 30, 2015 185.88 185.88 174.96 180.72 7,176 -2.76(-1.50%)
Jul 29, 2015 192.48 192.72 180.48 183.48 5,711 -8.64(-4.50%)
Jul 28, 2015 197.28 207.12 182.04 192.12 8,823 -1.80(-0.93%)
Jul 27, 2015 196.32 202.50 187.20 193.92 8,444 -3.60(-1.82%)
Jul 24, 2015 207.36 210.17 196.32 197.52 3,810 -11.16(-5.35%)
Jul 23, 2015 207.12 212.40 203.97 208.68 5,720 +3.00(+1.46%)
Jul 22, 2015 202.32 210.36 201.24 205.68 10,293 +1.80(+0.88%)
Jul 21, 2015 208.68 212.40 200.40 203.88 3,059 -5.52(-2.64%)
Jul 20, 2015 220.68 220.68 206.88 209.40 3,525 -10.56(-4.80%)
Jul 17, 2015 216.96 225.12 216.96 219.96 5,457 +3.48(+1.61%)
Jul 16, 2015 216.00 221.58 213.42 216.48 5,106 +1.20(+0.56%)
Jul 15, 2015 208.08 231.72 204.36 215.28 9,866 +5.28(+2.51%)
Jul 14, 2015 215.88 218.76 207.00 210.00 8,598 -6.60(-3.05%)
Jul 13, 2015 224.76 231.72 215.04 216.60 9,167 -6.00(-2.70%)
Jul 10, 2015 216.60 223.44 215.40 222.60 4,999 +8.04(+3.75%)
Jul 09, 2015 207.12 217.32 206.52 214.56 3,970 +10.56(+5.18%)
Jul 08, 2015 215.28 216.00 202.68 204.00 6,172 -12.96(-5.97%)
Jul 07, 2015 230.76 230.76 214.92 216.96 10,537 -12.12(-5.29%)
Jul 06, 2015 224.40 230.64 220.32 229.08 7,193 +1.68(+0.74%)
Jul 02, 2015 230.64 227.40 227.40 227.40 5,850 -3.60(-1.56%)
Jul 01, 2015 234.12 238.94 219.12 231.00 17,066 -0.12(-0.05%)
Jun 30, 2015 223.08 239.16 223.08 231.12 16,706 +9.00(+4.05%)
Jun 29, 2015 205.20 224.04 202.31 222.12 13,436 +16.20(+7.87%)
Jun 26, 2015 203.40 209.16 199.56 205.92 167,559 +1.80(+0.88%)
Jun 25, 2015 199.44 205.08 193.44 204.12 10,459 +4.68(+2.35%)
Jun 24, 2015 198.84 203.88 194.76 199.44 5,718 -1.20(-0.60%)
Jun 23, 2015 205.56 205.56 195.84 200.64 9,353 -3.84(-1.88%)
Jun 22, 2015 202.92 208.08 195.60 204.48 6,275 +5.88(+2.96%)
Jun 19, 2015 190.69 200.16 182.70 198.60 9,320 +12.60(+6.77%)
Jun 18, 2015 207.84 207.84 184.08 186.00 7,600 -14.40(-7.19%)
Jun 17, 2015 198.12 205.68 190.56 200.40 5,635 -0.84(-0.42%)
Jun 16, 2015 196.32 205.44 189.36 201.24 4,151 +5.40(+2.76%)
Jun 15, 2015 196.44 196.68 187.32 195.84 10,326 -3.36(-1.69%)
Jun 12, 2015 200.16 204.72 194.64 199.20 4,252 -1.92(-0.95%)
Jun 11, 2015 200.40 206.40 199.20 201.12 3,220 +0.96(+0.48%)
Jun 10, 2015 210.97 213.24 194.88 200.16 8,371 -12.72(-5.98%)
Jun 09, 2015 219.96 219.96 205.56 212.88 3,516 -4.20(-1.93%)
Jun 08, 2015 223.56 229.14 213.36 217.08 10,317 -9.48(-4.18%)
Jun 05, 2015 218.76 227.40 214.08 226.56 3,992 +6.12(+2.78%)
Jun 04, 2015 222.12 228.36 214.56 220.44 6,295 -5.64(-2.49%)
Jun 03, 2015 216.48 229.08 210.17 226.08 7,115 +8.52(+3.92%)
Jun 02, 2015 195.36 218.28 191.04 217.56 12,626 +19.68(+9.95%)
Jun 01, 2015 200.16 206.76 194.04 197.88 7,910 -2.04(-1.02%)
May 29, 2015 192.24 211.56 190.80 199.92 6,485 +9.12(+4.78%)
May 28, 2015 196.92 199.68 185.40 190.80 9,172 -0.24(-0.13%)
May 27, 2015 183.00 195.00 175.70 191.04 11,211 +7.80(+4.26%)
May 26, 2015 183.84 194.88 177.84 183.24 6,350 +4.80(+2.69%)
May 22, 2015 173.88 178.44 178.44 178.44 4,116 +5.52(+3.19%)
May 21, 2015 171.48 175.80 168.00 172.92 3,865 +1.20(+0.70%)
May 20, 2015 168.36 174.24 166.56 171.72 3,438 +1.68(+0.99%)
May 19, 2015 168.24 178.86 168.00 170.04 4,184 +0.12(+0.07%)
May 18, 2015 167.16 175.08 167.04 169.92 4,932 +1.08(+0.64%)
May 15, 2015 168.24 169.92 163.56 168.84 3,354 +0.84(+0.50%)
May 14, 2015 157.32 171.84 154.32 168.00 4,512 +9.72(+6.14%)
May 13, 2015 162.60 165.48 155.40 158.28 3,375 -4.44(-2.73%)
May 12, 2015 168.24 168.24 153.60 162.72 4,857 +2.52(+1.57%)
May 11, 2015 158.16 169.68 150.84 160.20 5,046 +2.88(+1.83%)
May 08, 2015 147.48 159.72 146.04 157.32 6,498 +9.84(+6.67%)
May 07, 2015 155.40 156.00 145.32 147.48 6,586 -7.80(-5.02%)
May 06, 2015 147.60 160.44 144.96 155.28 6,700 +7.68(+5.20%)
May 05, 2015 157.56 159.00 146.76 147.60 7,727 -12.48(-7.80%)
May 04, 2015 152.88 179.76 152.88 160.08 3,774 +3.00(+1.91%)
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.