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 (%)
Feb 28, 2022
1.570
1.580
1.524
1.550
177,707
+0.00(+0.00%)
Feb 25, 2022
1.530
1.590
1.540
1.550
108,112
+0.01(+0.65%)
Feb 24, 2022
1.410
1.555
1.400
1.540
878,391
+0.08(+5.48%)
Feb 23, 2022
1.530
1.530
1.460
1.460
365,118
-0.06(-3.95%)
Feb 22, 2022
1.560
1.560
1.500
1.520
333,712
-0.03(-1.94%)
Feb 18, 2022
1.550
0
-0.07(-4.32%)
Feb 17, 2022
1.620
1.640
1.610
1.620
353,716
-0.02(-1.22%)
Feb 16, 2022
1.610
1.660
1.610
1.640
109,090
+0.02(+1.23%)
Feb 15, 2022
1.600
1.650
1.580
1.620
327,768
+0.06(+3.85%)
Feb 14, 2022
1.590
1.620
1.550
1.560
330,450
-0.03(-1.89%)
Feb 11, 2022
1.720
1.720
1.580
1.590
678,887
-0.12(-7.02%)
Feb 10, 2022
1.680
1.730
1.670
1.710
519,294
+0.00(+0.00%)
Feb 09, 2022
1.670
1.730
1.660
1.710
469,582
+0.04(+2.40%)
Feb 08, 2022
1.710
1.740
1.640
1.670
422,489
-0.05(-2.91%)
Feb 07, 2022
1.690
1.750
1.690
1.720
268,752
+0.01(+0.58%)
Feb 04, 2022
1.670
1.730
1.650
1.710
304,729
+0.04(+2.40%)
Feb 03, 2022
1.720
1.650
1.670
361,902
-0.06(-3.47%)
Feb 02, 2022
1.860
1.860
1.720
1.730
385,665
-0.16(-8.47%)
Feb 01, 2022
1.880
1.900
1.800
1.890
379,279
+0.03(+1.61%)
Jan 31, 2022
1.740
1.880
1.860
635,820
+0.13(+7.51%)
Jan 28, 2022
1.740
1.790
1.700
1.730
560,737
+0.02(+1.17%)
Jan 27, 2022
1.720
1.770
1.700
1.710
893,357
-0.01(-0.58%)
Jan 26, 2022
1.780
1.800
1.700
1.720
393,410
-0.03(-1.71%)
Jan 25, 2022
1.720
1.775
1.690
1.750
406,820
+0.00(+0.00%)
Jan 24, 2022
1.670
1.770
1.580
1.750
1,196,191
+0.05(+2.94%)
Jan 21, 2022
1.760
1.760
1.670
1.700
981,241
-0.06(-3.41%)
Jan 20, 2022
1.790
1.850
1.750
1.760
723,460
-0.04(-2.22%)
Jan 19, 2022
1.830
1.859
1.760
1.800
571,607
+0.00(+0.00%)
Jan 18, 2022
1.950
1.950
1.800
1.800
725,521
-0.15(-7.69%)
Jan 14, 2022
1.950
0
+0.06(+3.17%)
Jan 13, 2022
2.020
2.030
1.890
1.890
1,179,789
-0.15(-7.35%)
Jan 12, 2022
2.120
2.120
2.020
2.040
677,813
-0.05(-2.39%)
Jan 11, 2022
2.120
2.145
2.070
2.090
294,708
-0.03(-1.42%)
Jan 10, 2022
2.130
2.130
2.045
2.120
478,608
+0.01(+0.47%)
Jan 07, 2022
2.190
2.195
2.100
2.110
412,604
-0.06(-2.76%)
Jan 06, 2022
2.220
2.250
2.115
2.170
553,150
-0.07(-3.13%)
Jan 05, 2022
2.350
2.430
2.210
2.240
725,465
-0.16(-6.67%)
Jan 04, 2022
2.400
2.440
2.340
2.400
408,875
-0.05(-2.04%)
Jan 03, 2022
2.330
2.450
2.290
2.450
569,729
+0.12(+5.15%)
Dec 31, 2021
2.275
2.400
2.275
2.330
693,882
+0.04(+1.75%)
Dec 30, 2021
2.200
2.330
2.200
2.290
1,490,433
+0.07(+3.15%)
Dec 29, 2021
2.240
2.280
2.210
2.220
1,147,556
-0.04(-1.77%)
Dec 28, 2021
2.220
2.335
2.200
2.260
1,540,699
+0.07(+3.20%)
Dec 27, 2021
2.250
2.260
2.160
2.190
1,579,617
-0.08(-3.52%)
Dec 23, 2021
2.230
2.270
2.130
2.270
806,240
+0.02(+0.89%)
Dec 22, 2021
2.290
2.290
2.210
2.250
350,043
-0.02(-0.88%)
Dec 21, 2021
2.270
2.320
2.240
2.270
517,678
+0.00(+0.00%)
Dec 20, 2021
2.270
2.280
2.190
2.270
535,286
+0.02(+0.89%)
Dec 17, 2021
2.220
2.320
2.195
2.250
1,082,631
+0.00(+0.00%)
Dec 16, 2021
2.180
2.260
2.150
2.250
827,359
+0.08(+3.69%)
Dec 15, 2021
2.200
2.220
2.030
2.170
1,079,829
-0.03(-1.36%)
Dec 14, 2021
2.260
2.260
2.190
2.200
371,192
-0.07(-3.08%)
Dec 13, 2021
2.230
2.300
2.180
2.270
479,261
+0.02(+0.89%)
Dec 10, 2021
2.310
2.310
2.220
2.250
359,173
-0.06(-2.60%)
Dec 09, 2021
2.310
2.370
2.260
2.310
409,211
+0.01(+0.43%)
Dec 08, 2021
2.320
2.320
2.240
2.300
425,919
-0.02(-0.86%)
Dec 07, 2021
2.210
2.350
2.200
2.320
735,114
+0.14(+6.42%)
Dec 06, 2021
2.120
2.180
2.030
2.180
1,253,018
+0.05(+2.35%)
Dec 03, 2021
2.290
2.290
2.100
2.130
943,604
-0.15(-6.58%)
Dec 02, 2021
2.230
2.300
2.140
2.280
984,039
+0.04(+1.79%)
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
.