Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.94	12.94	12.24	12.79	23,726	+0.05(+0.39%)
Feb 28, 2024	12.45	13.43	12.22	12.74	31,654	+0.39(+3.16%)
Feb 27, 2024	11.72	12.70	11.70	12.35	46,219	+0.77(+6.65%)
Feb 26, 2024	11.32	11.63	11.15	11.58	25,667	+0.24(+2.12%)
Feb 23, 2024	11.43	11.50	11.05	11.34	12,818	-0.11(-0.96%)
Feb 22, 2024	11.30	11.45	11.22	11.45	14,194	+0.06(+0.53%)
Feb 21, 2024	11.11	11.45	11.11	11.39	12,249	+0.28(+2.52%)
Feb 20, 2024	11.26	11.38	11.05	11.11	21,299	-0.33(-2.88%)
Feb 16, 2024	11.61	11.61	11.03	11.44	30,050	-0.26(-2.22%)
Feb 15, 2024	11.71	11.72	11.01	11.70	22,370	-0.02(-0.17%)
Feb 14, 2024	12.24	12.24	11.28	11.72	20,857	-0.11(-0.93%)
Feb 13, 2024	12.20	12.27	11.78	11.83	23,313	-0.44(-3.59%)
Feb 12, 2024	11.01	13.10	11.01	12.27	52,884	+0.15(+1.24%)
Feb 09, 2024	12.12	12.60	11.76	12.12	62,410	+0.42(+3.58%)
Feb 08, 2024	12.00	12.36	9.840	11.70	201,583	-0.30(-2.47%)
Feb 07, 2024	12.48	12.60	11.64	12.00	39,942	-0.36(-2.93%)
Feb 06, 2024	12.60	12.60	12.12	12.36	29,426	+0.24(+1.98%)
Feb 05, 2024	12.24	12.60	11.76	12.12	32,801	+0.24(+2.02%)
Feb 02, 2024	11.64	12.00	11.46	11.88	11,662	+0.52(+4.55%)

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.