Skip to main content

Assembly Biosciences (NQ: ASMB )

14.90 +0.21 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.83 14.96 14.11 14.90 11,913 +0.21(+1.43%)
Oct 03, 2024 14.81 15.13 14.56 14.69 10,041 +0.04(+0.27%)
Oct 02, 2024 14.60 15.32 14.60 14.65 8,881 -0.14(-0.95%)
Oct 01, 2024 14.96 15.13 14.77 14.79 13,293 -0.35(-2.31%)
Sep 30, 2024 15.59 15.63 14.86 15.14 15,352 -0.65(-4.12%)
Sep 27, 2024 15.82 16.00 15.47 15.79 18,491 +0.24(+1.54%)
Sep 26, 2024 15.50 16.86 15.29 15.55 37,534 +0.21(+1.37%)
Sep 25, 2024 15.50 17.09 15.00 15.34 55,453 +0.19(+1.25%)
Sep 24, 2024 17.73 17.99 15.00 15.15 149,760 -1.11(-6.83%)
Sep 23, 2024 19.93 19.93 16.26 16.26 94,804 -3.17(-16.31%)
Sep 20, 2024 19.20 19.63 17.89 19.43 96,794 +0.93(+5.03%)
Sep 19, 2024 18.17 19.00 18.00 18.50 27,501 +0.33(+1.82%)
Sep 18, 2024 17.92 18.90 17.48 18.17 34,446 -0.02(-0.11%)
Sep 17, 2024 18.31 18.35 17.47 18.19 19,857 -0.16(-0.87%)
Sep 16, 2024 18.28 19.20 17.66 18.35 29,243 +0.28(+1.55%)
Sep 13, 2024 18.43 19.00 17.65 18.07 26,850 +0.03(+0.17%)
Sep 12, 2024 17.56 18.04 17.05 18.04 17,326 +0.66(+3.80%)
Sep 11, 2024 16.55 17.44 16.31 17.38 40,654 +0.63(+3.76%)
Sep 10, 2024 16.45 16.80 16.04 16.75 14,836 +0.15(+0.90%)
Sep 09, 2024 17.10 18.00 16.57 16.60 52,873 -0.39(-2.30%)
Sep 06, 2024 16.07 17.23 16.07 16.99 25,001 +0.53(+3.23%)
Sep 05, 2024 16.61 17.26 16.40 16.46 14,316 -0.14(-0.86%)
Sep 04, 2024 15.74 16.88 15.67 16.60 17,928 +0.77(+4.86%)
Sep 03, 2024 16.39 16.77 15.65 15.83 11,610 -0.43(-2.64%)
Aug 30, 2024 16.13 16.70 16.07 16.26 10,708 +0.17(+1.06%)
Aug 29, 2024 16.89 16.93 16.09 16.09 3,806 -0.65(-3.88%)
Aug 28, 2024 15.90 16.86 15.90 16.74 20,522 +0.48(+2.95%)
Aug 27, 2024 15.64 16.95 15.64 16.26 22,625 +0.41(+2.59%)
Aug 26, 2024 15.17 16.44 15.15 15.85 34,388 +1.24(+8.49%)
Aug 23, 2024 14.60 14.99 14.33 14.61 20,829 +0.20(+1.38%)
Aug 22, 2024 14.91 15.06 14.30 14.41 15,734 -0.24(-1.63%)
Aug 21, 2024 14.55 15.10 14.55 14.65 13,023 +0.14(+0.96%)
Aug 20, 2024 15.00 15.10 14.50 14.51 11,010 -0.41(-2.75%)
Aug 19, 2024 14.73 15.14 14.30 14.92 23,313 +0.62(+4.34%)
Aug 16, 2024 14.43 14.46 14.28 14.30 3,727 +0.25(+1.78%)
Aug 15, 2024 14.64 14.92 13.62 14.05 13,351 +0.04(+0.29%)
Aug 14, 2024 15.10 15.10 13.62 14.01 12,807 -0.90(-6.04%)
Aug 13, 2024 13.01 15.01 13.01 14.91 18,426 +1.84(+14.08%)
Aug 12, 2024 13.06 13.10 12.70 13.07 7,158 +0.07(+0.54%)
Aug 09, 2024 12.49 13.70 12.30 13.00 9,349 -0.38(-2.84%)
Aug 08, 2024 12.41 13.60 12.41 13.38 16,598 +0.76(+6.02%)
Aug 07, 2024 13.49 13.49 12.52 12.62 17,615 -0.74(-5.54%)
Aug 06, 2024 13.38 13.83 12.98 13.36 8,898 +0.02(+0.15%)
Aug 05, 2024 13.21 13.81 12.86 13.34 14,872 -0.95(-6.65%)
Aug 02, 2024 14.20 14.63 14.07 14.29 9,957 -0.06(-0.42%)
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.