Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assembly Biosciences
(NQ:
ASMB
)
15.15
+0.29 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
2.220
2.310
2.200
2.300
691,296
+0.04(+1.77%)
Nov 29, 2021
2.370
2.370
2.240
2.260
593,492
-0.09(-3.83%)
Nov 26, 2021
2.350
2.400
2.260
2.350
729,186
+0.03(+1.29%)
Nov 24, 2021
2.280
2.350
2.250
2.320
6,495,410
+0.03(+1.31%)
Nov 23, 2021
2.250
2.320
2.190
2.290
879,189
+0.04(+1.78%)
Nov 22, 2021
2.360
2.360
2.250
2.250
859,645
-0.05(-2.17%)
Nov 19, 2021
2.380
2.409
2.280
2.300
830,324
-0.06(-2.54%)
Nov 18, 2021
2.510
2.390
2.350
2.360
2,271,075
-0.13(-5.22%)
Nov 17, 2021
2.620
2.620
2.470
2.490
1,106,104
-0.11(-4.23%)
Nov 16, 2021
2.780
2.780
2.570
2.600
1,954,829
-0.21(-7.47%)
Nov 15, 2021
2.850
2.860
2.770
2.810
845,443
-0.09(-3.10%)
Nov 12, 2021
2.940
3.020
2.865
2.900
1,534,444
+0.01(+0.35%)
Nov 11, 2021
2.930
2.950
2.840
2.890
2,199,676
-0.07(-2.36%)
Nov 10, 2021
3.070
2.960
2,239,274
-0.08(-2.63%)
Nov 09, 2021
3.130
3.150
3.025
3.040
830,251
-0.08(-2.56%)
Nov 08, 2021
3.120
3.155
3.080
3.120
258,706
+0.01(+0.32%)
Nov 05, 2021
3.170
3.220
3.080
3.110
383,444
-0.06(-1.89%)
Nov 04, 2021
3.240
3.255
3.170
3.170
180,681
-0.07(-2.16%)
Nov 03, 2021
3.180
3.265
3.150
3.240
340,100
+0.04(+1.25%)
Nov 02, 2021
3.200
3.200
3.120
3.200
326,290
+0.02(+0.63%)
Nov 01, 2021
3.130
3.210
3.150
3.180
331,710
+0.03(+0.95%)
Oct 29, 2021
3.150
3.210
3.142
3.150
129,085
-0.03(-0.94%)
Oct 28, 2021
3.120
3.195
3.090
3.180
359,073
+0.08(+2.58%)
Oct 27, 2021
3.060
3.120
3.060
3.100
365,804
+0.02(+0.65%)
Oct 26, 2021
3.120
3.080
372,051
-0.01(-0.32%)
Oct 25, 2021
3.140
3.160
3.070
3.090
248,065
-0.04(-1.28%)
Oct 22, 2021
3.220
3.230
3.070
3.130
731,660
-0.10(-3.10%)
Oct 21, 2021
3.240
3.270
3.200
3.230
266,521
-0.02(-0.62%)
Oct 20, 2021
3.230
3.290
3.230
3.250
242,460
+0.00(+0.00%)
Oct 19, 2021
3.220
3.255
3.195
3.250
348,265
+0.04(+1.25%)
Oct 18, 2021
3.260
3.285
3.115
3.210
721,257
-0.05(-1.53%)
Oct 15, 2021
3.280
3.290
3.210
3.260
348,807
-0.01(-0.31%)
Oct 14, 2021
3.330
3.335
3.250
3.270
529,680
-0.05(-1.51%)
Oct 13, 2021
3.320
3.385
3.300
3.320
445,224
-0.01(-0.30%)
Oct 12, 2021
3.300
3.350
3.260
3.330
463,035
+0.06(+1.83%)
Oct 11, 2021
3.310
3.310
3.255
3.270
419,889
-0.02(-0.61%)
Oct 08, 2021
3.300
3.300
3.230
3.290
446,801
-0.01(-0.30%)
Oct 07, 2021
3.290
3.310
3.250
3.300
481,657
+0.00(+0.00%)
Oct 06, 2021
3.290
3.370
3.200
3.300
737,414
-0.03(-0.90%)
Oct 05, 2021
3.420
3.430
3.260
3.330
752,865
-0.09(-2.63%)
Oct 04, 2021
3.430
3.450
3.370
3.420
513,620
-0.04(-1.16%)
Oct 01, 2021
3.470
3.510
3.415
3.460
668,699
-0.02(-0.57%)
Sep 30, 2021
3.470
3.500
3.420
3.480
454,972
+0.00(+0.00%)
Sep 29, 2021
3.500
3.500
3.440
3.480
469,359
-0.01(-0.29%)
Sep 28, 2021
3.490
3.520
3.445
3.490
462,495
-0.01(-0.29%)
Sep 27, 2021
3.390
3.550
3.361
3.500
644,607
+0.13(+3.86%)
Sep 24, 2021
3.250
3.420
3.230
3.370
588,751
+0.07(+2.12%)
Sep 23, 2021
3.260
3.300
3.250
3.300
419,418
+0.04(+1.23%)
Sep 22, 2021
3.230
3.280
3.230
3.260
328,335
+0.02(+0.62%)
Sep 21, 2021
3.240
3.290
3.230
3.240
573,166
-0.01(-0.31%)
Sep 20, 2021
3.220
3.270
3.145
3.250
461,255
+0.02(+0.62%)
Sep 17, 2021
3.200
3.265
3.200
3.230
682,151
+0.01(+0.31%)
Sep 16, 2021
3.220
3.230
3.160
3.220
353,821
+0.02(+0.63%)
Sep 15, 2021
3.240
3.260
3.169
3.200
689,538
-0.06(-1.84%)
Sep 14, 2021
3.290
3.360
3.175
3.260
923,137
-0.04(-1.21%)
Sep 13, 2021
3.220
3.470
3.155
3.300
1,022,243
+0.07(+2.17%)
Sep 10, 2021
3.170
3.260
3.090
3.230
751,194
+0.09(+2.87%)
Sep 09, 2021
3.130
3.170
3.090
3.140
862,322
-0.02(-0.63%)
Sep 08, 2021
3.220
3.235
3.120
3.160
836,703
-0.05(-1.71%)
Sep 07, 2021
3.230
3.259
3.150
3.215
1,068,164
-0.04(-1.38%)
Sep 03, 2021
3.250
3.280
3.173
3.260
1,213,170
-0.01(-0.31%)
Sep 02, 2021
3.150
3.300
3.090
3.270
4,197,501
-0.63(-16.15%)
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
.