Skip to main content

Assembly Biosciences (NQ: ASMB )

15.64 +0.34 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.39 15.79 15.31 15.64 21,809 +0.34(+2.22%)
Jun 20, 2024 15.12 15.61 15.12 15.30 18,071 +0.42(+2.82%)
Jun 18, 2024 15.03 15.68 14.67 14.88 25,970 -0.28(-1.85%)
Jun 17, 2024 15.50 15.67 14.81 15.16 14,861 -0.23(-1.49%)
Jun 14, 2024 15.13 15.70 14.81 15.39 18,464 +0.26(+1.72%)
Jun 13, 2024 15.34 15.80 14.68 15.13 13,507 -0.38(-2.45%)
Jun 12, 2024 15.85 16.27 14.90 15.51 21,635 +0.08(+0.52%)
Jun 11, 2024 15.64 16.14 15.43 15.43 21,392 +0.22(+1.45%)
Jun 10, 2024 14.80 15.76 14.80 15.21 11,374 +0.93(+6.51%)
Jun 07, 2024 15.97 15.97 14.28 14.28 17,241 -1.13(-7.33%)
Jun 06, 2024 15.20 16.45 15.20 15.41 19,408 +0.11(+0.72%)
Jun 05, 2024 14.95 15.41 14.84 15.30 9,225 +0.20(+1.32%)
Jun 04, 2024 14.95 15.30 14.64 15.10 26,304 +0.15(+1.00%)
Jun 03, 2024 15.16 15.95 14.85 14.95 38,130 -0.20(-1.32%)
May 31, 2024 15.15 15.40 14.91 15.15 5,330 +0.29(+1.95%)
May 30, 2024 14.99 15.12 14.74 14.86 4,230 -0.20(-1.30%)
May 29, 2024 14.70 15.25 14.40 15.05 8,891 -0.02(-0.10%)
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 14,253 +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%)
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.