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
)
15.21
+0.93 (+6.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2023
0.8100
0.8400
0.7950
0.8201
370,584
+0.02(+1.88%)
Dec 28, 2023
0.8234
0.8432
0.7901
0.8050
426,084
-0.01(-1.11%)
Dec 27, 2023
0.8282
0.8375
0.8015
0.8140
202,581
-0.01(-0.73%)
Dec 26, 2023
0.7900
0.8366
0.7900
0.8200
677,432
+0.03(+3.80%)
Dec 22, 2023
0.7663
0.8000
0.7663
0.7900
229,895
+0.03(+4.08%)
Dec 21, 2023
0.7800
0.7950
0.7586
0.7590
240,236
-0.01(-1.43%)
Dec 20, 2023
0.7591
0.7785
0.7500
0.7700
256,358
+0.01(+1.32%)
Dec 19, 2023
0.7500
0.7778
0.7349
0.7600
194,287
-0.00(-0.25%)
Dec 18, 2023
0.7700
0.7900
0.7533
0.7619
176,026
+0.01(+1.20%)
Dec 15, 2023
0.8000
0.8099
0.7529
0.7529
660,510
-0.04(-4.70%)
Dec 14, 2023
0.7700
0.7901
0.7503
0.7900
254,430
+0.01(+1.15%)
Dec 13, 2023
0.7300
0.7810
0.7200
0.7810
271,537
+0.05(+6.69%)
Dec 12, 2023
0.7300
0.7455
0.7026
0.7320
361,095
-0.03(-3.54%)
Dec 11, 2023
0.7396
0.7633
0.7314
0.7589
210,197
-0.00(-0.14%)
Dec 08, 2023
0.7400
0.7696
0.7222
0.7600
215,926
+0.02(+2.34%)
Dec 07, 2023
0.7478
0.7700
0.7250
0.7426
154,899
-0.03(-3.56%)
Dec 06, 2023
0.7300
0.8000
0.7263
0.7700
200,497
+0.02(+2.26%)
Dec 05, 2023
0.7249
0.7600
0.7200
0.7530
360,696
+0.01(+1.76%)
Dec 04, 2023
0.7210
0.7501
0.7160
0.7400
217,040
+0.02(+3.35%)
Dec 01, 2023
0.7000
0.7300
0.7000
0.7160
96,197
+0.02(+2.27%)
Nov 30, 2023
0.7200
0.7410
0.7000
0.7001
375,352
-0.02(-3.17%)
Nov 29, 2023
0.7349
0.7650
0.6900
0.7230
455,913
-0.02(-2.30%)
Nov 28, 2023
0.7100
0.7566
0.7050
0.7400
266,367
+0.02(+2.78%)
Nov 27, 2023
0.7110
0.7580
0.7000
0.7200
645,079
+0.00(+0.14%)
Nov 24, 2023
0.7100
0.7400
0.6848
0.7190
1,184,317
+0.07(+11.08%)
Nov 22, 2023
0.6501
0.6933
0.6410
0.6473
1,198,816
-0.01(-0.89%)
Nov 21, 2023
0.6900
0.6900
0.6435
0.6531
463,912
-0.02(-2.67%)
Nov 20, 2023
0.7175
0.7299
0.6638
0.6710
1,548,130
-0.05(-6.81%)
Nov 17, 2023
0.6890
0.7300
0.6811
0.7200
374,057
+0.02(+2.86%)
Nov 16, 2023
0.7300
0.7600
0.6800
0.7000
386,361
-0.04(-5.15%)
Nov 15, 2023
0.7000
0.7700
0.6912
0.7380
956,055
+0.05(+7.11%)
Nov 14, 2023
0.7010
0.7340
0.6431
0.6890
2,216,800
-0.01(-1.50%)
Nov 13, 2023
0.7400
0.7552
0.6888
0.6995
1,351,101
-0.05(-6.11%)
Nov 10, 2023
0.7786
0.7880
0.7200
0.7450
917,615
-0.00(-0.04%)
Nov 09, 2023
0.8600
0.8700
0.7335
0.7453
1,803,851
-0.11(-12.48%)
Nov 08, 2023
0.9090
0.9198
0.8500
0.8516
477,038
-0.04(-4.84%)
Nov 07, 2023
0.8800
0.9250
0.8603
0.8949
472,937
+0.02(+2.17%)
Nov 06, 2023
0.8998
0.9350
0.8000
0.8759
1,317,953
+0.00(+0.47%)
Nov 03, 2023
0.8818
0.9174
0.8546
0.8718
878,699
+0.00(+0.20%)
Nov 02, 2023
0.8853
0.8996
0.8641
0.8701
615,778
-0.02(-1.91%)
Nov 01, 2023
0.9100
0.9198
0.8750
0.8870
609,139
+0.01(+1.15%)
Oct 31, 2023
0.8735
0.8900
0.8560
0.8769
414,981
+0.01(+0.79%)
Oct 30, 2023
0.8200
0.8899
0.8198
0.8700
651,476
+0.05(+6.59%)
Oct 27, 2023
0.8090
0.8299
0.7860
0.8162
809,961
+0.00(+0.25%)
Oct 26, 2023
0.8460
0.8690
0.8067
0.8142
830,258
-0.02(-2.12%)
Oct 25, 2023
0.8800
0.8999
0.8217
0.8318
1,151,868
-0.04(-5.08%)
Oct 24, 2023
0.8810
0.9100
0.8352
0.8763
1,958,500
-0.02(-1.91%)
Oct 23, 2023
0.9490
0.9500
0.8600
0.8934
2,689,235
-0.08(-7.90%)
Oct 20, 2023
1.030
1.060
0.9610
0.9700
2,156,113
-0.08(-7.62%)
Oct 19, 2023
0.9700
1.160
0.9701
1.050
4,846,789
+0.04(+3.96%)
Oct 18, 2023
1.220
1.240
0.9718
1.010
8,621,274
-0.24(-19.20%)
Oct 17, 2023
1.450
1.670
1.200
1.250
75,794,280
+0.52(+72.18%)
Oct 16, 2023
0.7100
0.7500
0.7190
0.7260
47,601
+0.02(+2.11%)
Oct 13, 2023
0.7400
0.7500
0.7110
0.7110
35,303
-0.03(-4.56%)
Oct 12, 2023
0.7500
0.7600
0.7300
0.7450
64,937
+0.01(+0.68%)
Oct 11, 2023
0.7000
0.7812
0.7000
0.7400
110,957
+0.01(+1.31%)
Oct 10, 2023
0.7489
0.7770
0.7150
0.7304
185,526
-0.04(-5.11%)
Oct 09, 2023
0.7510
0.7900
0.6690
0.7697
601,204
+0.01(+1.95%)
Oct 06, 2023
0.7900
0.8000
0.7550
0.7550
90,994
-0.04(-4.43%)
Oct 05, 2023
0.8090
0.8090
0.7540
0.7900
86,789
+0.00(+0.00%)
Oct 04, 2023
0.8090
0.8217
0.7900
0.7900
116,661
+0.00(+0.00%)
Oct 03, 2023
0.8300
0.8500
0.7875
0.7900
373,397
-0.06(-7.06%)
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
.