Skip to main content

Assembly Biosciences (NQ: ASMB )

14.71 -0.36 (-2.39%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 15.00 15.07 14.78 15.07 13,134 -0.01(-0.07%)
May 24, 2024 14.88 15.09 14.88 15.08 2,271 +0.33(+2.24%)
May 23, 2024 15.20 15.20 14.74 14.75 16,626 -0.38(-2.51%)
May 22, 2024 15.40 15.40 14.89 15.13 14,495 -0.03(-0.20%)
May 21, 2024 14.68 15.16 14.60 15.16 9,575 +0.20(+1.34%)
May 20, 2024 14.88 15.45 14.47 14.96 23,471 +0.43(+2.96%)
May 17, 2024 14.75 15.00 14.25 14.53 5,681 -0.19(-1.29%)
May 16, 2024 14.30 15.15 14.30 14.72 23,836 +0.11(+0.75%)
May 15, 2024 14.04 14.78 14.04 14.61 17,805 +0.71(+5.11%)
May 14, 2024 13.73 14.60 13.65 13.90 16,142 +0.51(+3.81%)
May 13, 2024 13.40 13.63 13.14 13.39 17,310 -0.01(-0.07%)
May 10, 2024 12.97 13.43 12.85 13.40 16,193 +0.39(+3.00%)
May 09, 2024 13.20 13.99 12.80 13.01 75,621 +0.16(+1.25%)
May 08, 2024 12.53 13.05 12.51 12.85 14,453 +0.23(+1.82%)
May 07, 2024 13.26 13.46 12.60 12.62 33,962 -0.23(-1.79%)
May 06, 2024 13.02 13.48 12.70 12.85 19,515 -0.30(-2.28%)
May 03, 2024 13.30 13.30 12.81 13.15 4,556 +0.34(+2.65%)
May 02, 2024 13.28 13.28 12.81 12.81 20,698 -0.46(-3.47%)
May 01, 2024 13.04 13.44 12.74 13.27 12,137 +0.80(+6.42%)
Apr 30, 2024 12.83 12.88 12.18 12.47 11,821 -0.43(-3.33%)
Apr 29, 2024 12.83 13.50 12.52 12.90 10,133 +0.25(+1.98%)
Apr 26, 2024 13.40 13.43 12.00 12.65 29,550 -0.71(-5.31%)
Apr 25, 2024 12.98 13.38 12.91 13.36 6,103 -0.12(-0.89%)
Apr 24, 2024 13.40 13.48 13.05 13.48 5,652 +0.21(+1.58%)
Apr 23, 2024 13.22 13.27 13.00 13.27 13,932 +0.05(+0.38%)
Apr 22, 2024 13.66 13.66 13.13 13.22 7,405 -0.19(-1.42%)
Apr 19, 2024 13.69 13.90 13.24 13.41 11,396 +0.08(+0.60%)
Apr 18, 2024 12.95 13.33 12.40 13.33 16,710 +0.41(+3.17%)
Apr 17, 2024 14.80 14.80 12.55 12.92 26,505 -1.60(-11.02%)
Apr 16, 2024 14.65 14.96 14.35 14.52 7,446 -0.41(-2.75%)
Apr 15, 2024 14.66 15.19 14.50 14.93 17,426 +0.28(+1.91%)
Apr 12, 2024 14.97 15.00 14.59 14.65 19,500 -0.41(-2.72%)
Apr 11, 2024 14.35 15.11 14.35 15.06 14,027 +0.38(+2.59%)
Apr 10, 2024 14.78 14.99 14.24 14.68 8,480 -0.17(-1.14%)
Apr 09, 2024 14.42 14.99 14.20 14.85 26,636 +0.45(+3.12%)
Apr 08, 2024 14.04 14.70 14.04 14.40 18,116 +0.63(+4.58%)
Apr 05, 2024 13.64 14.50 13.41 13.77 20,466 +0.13(+0.95%)
Apr 04, 2024 13.99 14.23 13.36 13.64 26,696 -0.15(-1.09%)
Apr 03, 2024 13.33 14.35 13.26 13.79 41,105 +0.29(+2.15%)
Apr 02, 2024 13.15 13.50 12.80 13.50 37,039 +0.60(+4.65%)
Apr 01, 2024 13.30 13.30 12.90 12.90 18,952 -0.40(-3.01%)
Mar 28, 2024 13.20 13.50 13.02 13.30 30,230 -0.08(-0.60%)
Mar 27, 2024 12.87 13.40 12.73 13.38 21,473 +0.32(+2.45%)
Mar 26, 2024 13.35 13.40 12.71 13.06 20,045 -0.14(-1.06%)
Mar 25, 2024 12.80 13.39 12.65 13.20 35,722 +0.22(+1.69%)
Mar 22, 2024 12.37 12.98 12.16 12.98 20,950 +0.78(+6.39%)
Mar 21, 2024 12.08 12.80 12.08 12.20 21,928 -0.19(-1.53%)
Mar 20, 2024 11.87 12.39 11.87 12.39 7,252 +0.56(+4.73%)
Mar 19, 2024 11.81 12.16 11.79 11.83 9,953 +0.03(+0.25%)
Mar 18, 2024 12.05 12.10 11.60 11.80 9,851 -0.37(-3.04%)
Mar 15, 2024 11.97 12.17 11.75 12.17 16,274 +0.12(+1.00%)
Mar 14, 2024 12.71 12.71 11.82 12.05 19,270 -0.59(-4.67%)
Mar 13, 2024 12.56 12.84 12.51 12.64 9,544 -0.14(-1.10%)
Mar 12, 2024 13.30 13.30 12.73 12.78 16,806 -0.62(-4.63%)
Mar 11, 2024 13.56 13.56 12.99 13.40 14,991 -0.18(-1.33%)
Mar 08, 2024 13.34 13.58 12.68 13.58 14,428 +0.29(+2.20%)
Mar 07, 2024 13.22 13.94 13.00 13.29 6,402 +0.08(+0.59%)
Mar 06, 2024 13.60 13.60 12.97 13.21 5,775 -0.24(-1.78%)
Mar 05, 2024 13.30 13.48 12.74 13.45 23,297 +0.12(+0.90%)
Mar 04, 2024 13.50 13.75 13.01 13.33 24,021 -0.14(-1.04%)
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.