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
)
15.05
-0.02 (-0.10%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 29, 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 (%)
Mar 31, 2021
4.540
4.610
4.470
4.600
601,817
+0.10(+2.22%)
Mar 30, 2021
4.320
4.580
4.210
4.500
927,678
+0.17(+3.93%)
Mar 29, 2021
4.500
4.510
4.320
4.330
602,791
-0.14(-3.13%)
Mar 26, 2021
4.500
4.600
4.430
4.470
626,200
+0.01(+0.22%)
Mar 25, 2021
4.300
4.540
4.240
4.460
1,401,406
+0.13(+3.00%)
Mar 24, 2021
4.540
4.550
4.330
4.330
1,224,485
-0.12(-2.70%)
Mar 23, 2021
4.580
4.630
4.430
4.450
2,394,818
-0.24(-5.12%)
Mar 22, 2021
4.850
4.930
4.670
4.690
968,348
-0.16(-3.30%)
Mar 19, 2021
4.890
4.990
4.820
4.850
1,821,100
+0.01(+0.21%)
Mar 18, 2021
5.000
5.110
4.820
4.840
862,987
-0.21(-4.16%)
Mar 17, 2021
4.960
5.100
4.920
5.050
779,235
+0.05(+1.00%)
Mar 16, 2021
5.200
5.200
4.950
5.000
752,574
-0.17(-3.29%)
Mar 15, 2021
5.160
5.250
5.110
5.170
684,078
+0.03(+0.58%)
Mar 12, 2021
5.050
5.150
5.010
5.140
608,400
+0.00(+0.00%)
Mar 11, 2021
5.000
5.140
4.930
5.140
812,514
+0.19(+3.84%)
Mar 10, 2021
5.040
5.050
4.850
4.950
807,205
-0.02(-0.40%)
Mar 09, 2021
4.760
5.160
4.730
4.970
2,873,023
+0.26(+5.52%)
Mar 08, 2021
4.530
4.780
4.430
4.710
1,234,826
+0.23(+5.13%)
Mar 05, 2021
4.640
4.660
4.305
4.480
2,641,400
-0.15(-3.24%)
Mar 04, 2021
4.830
4.840
4.520
4.630
1,937,087
-0.25(-5.12%)
Mar 03, 2021
5.000
5.030
4.880
4.880
2,194,397
-0.11(-2.20%)
Mar 02, 2021
5.050
5.070
4.950
4.990
3,011,795
-0.06(-1.19%)
Mar 01, 2021
5.150
5.230
5.020
5.050
1,843,014
-0.03(-0.59%)
Feb 26, 2021
5.210
5.540
5.070
5.080
2,390,200
-0.45(-8.14%)
Feb 25, 2021
5.680
5.830
5.410
5.530
2,466,693
-0.11(-1.95%)
Feb 24, 2021
5.640
5.690
5.470
5.640
1,474,389
+0.18(+3.30%)
Feb 23, 2021
5.600
5.630
5.250
5.460
1,983,577
-0.27(-4.71%)
Feb 22, 2021
5.810
5.960
5.700
5.730
1,490,333
-0.10(-1.72%)
Feb 19, 2021
5.860
6.080
5.830
5.830
1,766,100
+0.04(+0.69%)
Feb 18, 2021
6.010
6.020
5.750
5.790
1,258,372
-0.30(-4.93%)
Feb 17, 2021
6.180
6.200
6.000
6.090
1,099,097
-0.05(-0.81%)
Feb 16, 2021
6.310
6.340
6.030
6.140
1,624,879
-0.15(-2.38%)
Feb 12, 2021
6.360
6.390
6.180
6.290
935,000
-0.08(-1.26%)
Feb 11, 2021
6.590
6.620
6.220
6.370
2,084,074
-0.22(-3.34%)
Feb 10, 2021
7.010
7.020
6.250
6.590
2,998,000
-0.04(-0.60%)
Feb 09, 2021
6.620
7.000
6.570
6.630
3,339,137
+0.18(+2.79%)
Feb 08, 2021
6.280
6.490
6.190
6.450
2,871,171
+0.30(+4.88%)
Feb 05, 2021
6.190
6.258
6.075
6.150
1,139,300
+0.03(+0.49%)
Feb 04, 2021
6.070
6.160
6.010
6.120
1,911,416
+0.11(+1.83%)
Feb 03, 2021
5.890
6.010
5.850
6.010
1,463,766
+0.17(+2.91%)
Feb 02, 2021
5.830
5.880
5.740
5.840
1,195,013
+0.05(+0.86%)
Feb 01, 2021
5.650
5.800
5.610
5.790
689,339
+0.21(+3.76%)
Jan 29, 2021
5.630
5.760
5.470
5.580
1,348,200
+0.01(+0.18%)
Jan 28, 2021
5.720
5.770
5.500
5.570
1,152,968
-0.08(-1.42%)
Jan 27, 2021
5.860
5.930
5.560
5.650
1,322,879
-0.29(-4.88%)
Jan 26, 2021
6.090
6.140
5.900
5.940
845,385
-0.11(-1.82%)
Jan 25, 2021
5.960
6.100
5.860
6.050
1,374,916
+0.17(+2.89%)
Jan 22, 2021
5.960
5.960
5.710
5.880
1,102,700
-0.06(-1.01%)
Jan 21, 2021
6.160
6.220
5.930
5.940
984,251
-0.22(-3.57%)
Jan 20, 2021
6.150
6.320
6.080
6.160
1,170,596
+0.04(+0.74%)
Jan 19, 2021
6.230
6.290
6.060
6.115
819,530
-0.01(-0.24%)
Jan 15, 2021
6.210
6.340
6.101
6.130
614,100
-0.09(-1.45%)
Jan 14, 2021
6.100
6.290
6.080
6.220
1,081,318
+0.15(+2.47%)
Jan 13, 2021
6.090
6.140
6.020
6.070
691,555
+0.00(+0.00%)
Jan 12, 2021
6.060
6.140
5.990
6.070
471,743
+0.03(+0.50%)
Jan 11, 2021
6.080
6.150
6.010
6.040
557,658
-0.07(-1.15%)
Jan 08, 2021
6.160
6.170
5.970
6.110
523,900
-0.01(-0.16%)
Jan 07, 2021
6.070
6.160
6.010
6.120
576,301
+0.13(+2.17%)
Jan 06, 2021
6.030
6.180
5.910
5.990
914,111
-0.02(-0.33%)
Jan 05, 2021
6.010
6.090
5.960
6.010
360,709
-0.03(-0.50%)
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
.