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 (%)
Apr 29, 2022
1.830
1.915
1.740
1.760
160,756
-0.10(-5.38%)
Apr 28, 2022
1.990
1.990
1.750
1.860
578,927
-0.10(-5.10%)
Apr 27, 2022
2.040
2.042
1.950
1.960
211,619
-0.06(-2.97%)
Apr 26, 2022
2.130
2.145
2.010
2.020
384,771
-0.08(-3.81%)
Apr 25, 2022
1.990
2.130
1.990
2.100
283,242
+0.08(+3.96%)
Apr 22, 2022
1.980
2.030
1.940
2.020
211,267
+0.04(+2.02%)
Apr 21, 2022
2.050
2.050
1.930
1.980
249,321
-0.02(-1.00%)
Apr 20, 2022
1.980
2.020
1.930
2.000
168,022
+0.03(+1.52%)
Apr 19, 2022
1.950
2.020
1.950
1.970
185,140
+0.03(+1.55%)
Apr 18, 2022
2.080
2.100
1.940
1.940
296,466
-0.13(-6.28%)
Apr 14, 2022
2.060
2.130
2.045
2.070
239,335
+0.02(+0.98%)
Apr 13, 2022
2.100
2.100
2.020
2.050
496,601
-0.01(-0.49%)
Apr 12, 2022
2.190
2.225
2.021
2.060
273,906
-0.12(-5.50%)
Apr 11, 2022
2.260
2.280
2.165
2.180
326,319
-0.11(-4.80%)
Apr 08, 2022
2.280
2.340
2.220
2.290
341,993
+0.01(+0.44%)
Apr 07, 2022
2.260
2.354
2.240
2.280
578,557
+0.08(+3.64%)
Apr 06, 2022
2.060
2.200
2.060
2.200
354,484
+0.11(+5.26%)
Apr 05, 2022
2.090
2.170
2.080
2.090
241,968
-0.03(-1.42%)
Apr 04, 2022
2.100
2.150
2.060
2.120
286,622
+0.06(+2.91%)
Apr 01, 2022
2.090
2.180
2.030
2.060
1,115,003
+0.00(+0.00%)
Mar 31, 2022
2.100
2.150
1.890
2.060
1,001,276
-0.02(-0.96%)
Mar 30, 2022
2.250
2.250
2.060
2.080
695,451
-0.22(-9.57%)
Mar 29, 2022
2.210
2.350
2.160
2.300
876,826
+0.12(+5.50%)
Mar 28, 2022
2.250
2.280
2.100
2.180
719,690
-0.01(-0.46%)
Mar 25, 2022
2.120
2.190
2.030
2.190
493,691
+0.08(+3.79%)
Mar 24, 2022
2.120
2.130
2.060
2.110
209,409
+0.03(+1.44%)
Mar 23, 2022
2.060
2.140
2.025
2.080
299,678
-0.01(-0.48%)
Mar 22, 2022
2.060
2.150
2.010
2.090
915,526
+0.08(+3.98%)
Mar 21, 2022
1.780
2.140
1.760
2.010
1,679,821
+0.22(+12.29%)
Mar 18, 2022
1.770
1.825
1.720
1.790
827,664
+0.08(+4.68%)
Mar 17, 2022
1.590
1.720
1.570
1.710
807,969
+0.12(+7.55%)
Mar 16, 2022
1.550
1.610
1.520
1.590
695,284
+0.11(+7.43%)
Mar 15, 2022
1.480
1.500
1.420
1.480
299,266
+0.02(+1.37%)
Mar 14, 2022
1.510
1.550
1.450
1.460
472,927
-0.05(-3.31%)
Mar 11, 2022
1.530
1.570
1.430
1.510
688,072
-0.02(-1.31%)
Mar 10, 2022
1.570
1.570
1.485
1.530
172,984
-0.04(-2.55%)
Mar 09, 2022
1.540
1.590
1.530
1.570
245,613
+0.04(+2.61%)
Mar 08, 2022
1.510
1.560
1.450
1.530
623,799
+0.01(+0.66%)
Mar 07, 2022
1.480
1.590
1.435
1.520
901,875
+0.03(+2.01%)
Mar 04, 2022
1.510
1.540
1.470
1.490
237,143
-0.04(-2.61%)
Mar 03, 2022
1.540
1.560
1.500
1.530
382,924
+0.00(+0.00%)
Mar 02, 2022
1.540
1.560
1.490
1.530
157,819
+0.00(+0.00%)
Mar 01, 2022
1.540
1.585
1.520
1.530
210,383
-0.02(-1.29%)
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%)
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
.