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
)
14.28
-1.13 (-7.33%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jun 30, 2021
3.890
3.950
3.830
3.880
1,177,691
-0.03(-0.77%)
Jun 29, 2021
3.970
3.990
3.850
3.910
1,715,260
-0.07(-1.76%)
Jun 28, 2021
4.100
4.170
3.980
3.980
1,439,382
-0.12(-2.93%)
Jun 25, 2021
4.040
4.140
4.015
4.100
5,948,185
+0.03(+0.74%)
Jun 24, 2021
3.980
4.110
3.971
4.070
1,379,880
+0.09(+2.26%)
Jun 23, 2021
4.060
4.090
3.940
3.980
1,606,301
+0.01(+0.25%)
Jun 22, 2021
4.020
4.050
3.920
3.970
1,334,660
-0.04(-1.00%)
Jun 21, 2021
4.060
4.090
3.920
4.010
1,794,816
-0.05(-1.23%)
Jun 18, 2021
4.160
4.160
4.040
4.060
1,225,135
-0.11(-2.64%)
Jun 17, 2021
4.110
4.260
4.030
4.170
2,471,470
+0.06(+1.46%)
Jun 16, 2021
4.140
4.150
4.030
4.110
1,154,088
-0.01(-0.24%)
Jun 15, 2021
4.270
4.280
4.070
4.120
1,260,267
-0.13(-3.06%)
Jun 14, 2021
4.380
4.382
4.180
4.250
1,828,751
-0.13(-2.97%)
Jun 11, 2021
4.550
4.690
4.340
4.380
2,624,164
-0.08(-1.79%)
Jun 10, 2021
4.370
4.620
4.320
4.460
3,745,572
+0.12(+2.76%)
Jun 09, 2021
4.120
4.360
4.120
4.340
1,836,310
+0.24(+5.85%)
Jun 08, 2021
4.060
4.170
4.040
4.100
773,945
+0.06(+1.49%)
Jun 07, 2021
3.890
4.064
3.870
4.040
786,459
+0.18(+4.66%)
Jun 04, 2021
3.930
3.990
3.860
3.860
505,846
-0.07(-1.78%)
Jun 03, 2021
3.960
3.960
3.857
3.930
500,402
-0.01(-0.25%)
Jun 02, 2021
3.990
4.030
3.910
3.940
761,398
-0.09(-2.23%)
Jun 01, 2021
4.000
4.040
3.930
4.030
703,872
+0.06(+1.51%)
May 28, 2021
4.030
4.110
3.970
3.970
434,884
+0.02(+0.51%)
May 27, 2021
3.890
4.060
3.880
3.950
1,303,150
+0.08(+2.07%)
May 26, 2021
3.830
3.890
3.790
3.870
425,576
+0.07(+1.84%)
May 25, 2021
3.880
3.909
3.800
3.800
865,795
-0.08(-2.06%)
May 24, 2021
4.050
4.050
3.870
3.880
941,163
-0.17(-4.20%)
May 21, 2021
4.070
4.120
4.040
4.050
804,140
+0.02(+0.50%)
May 20, 2021
4.020
4.080
3.940
4.030
437,974
+0.02(+0.50%)
May 19, 2021
4.030
4.125
3.980
4.010
403,350
-0.06(-1.47%)
May 18, 2021
4.000
4.150
3.945
4.070
717,661
+0.09(+2.26%)
May 17, 2021
3.970
4.020
3.915
3.980
359,815
+0.02(+0.51%)
May 14, 2021
3.920
4.030
3.855
3.960
650,394
+0.07(+1.80%)
May 13, 2021
4.010
4.095
3.835
3.890
665,983
-0.11(-2.75%)
May 12, 2021
3.900
4.150
3.901
4.000
844,766
+0.03(+0.76%)
May 11, 2021
3.830
4.020
3.810
3.970
682,484
+0.07(+1.79%)
May 10, 2021
4.070
4.070
3.900
3.900
593,565
-0.16(-3.94%)
May 07, 2021
3.960
4.070
3.900
4.060
608,779
+0.14(+3.57%)
May 06, 2021
4.050
4.050
3.840
3.920
1,001,800
-0.13(-3.21%)
May 05, 2021
4.060
4.080
4.000
4.050
563,978
-0.01(-0.25%)
May 04, 2021
4.130
4.150
3.960
4.060
1,027,772
-0.10(-2.40%)
May 03, 2021
4.300
4.310
4.090
4.160
895,206
-0.12(-2.80%)
Apr 30, 2021
4.280
4.310
4.200
4.280
923,800
-0.01(-0.23%)
Apr 29, 2021
4.390
4.450
4.260
4.290
1,973,958
-0.09(-2.05%)
Apr 28, 2021
4.290
4.420
4.250
4.380
677,239
+0.07(+1.62%)
Apr 27, 2021
4.440
4.470
4.260
4.310
614,959
-0.09(-2.05%)
Apr 26, 2021
4.340
4.400
4.300
4.400
889,294
+0.10(+2.33%)
Apr 23, 2021
4.420
4.450
4.260
4.300
702,400
-0.07(-1.60%)
Apr 22, 2021
4.120
4.430
4.120
4.370
1,068,668
+0.27(+6.59%)
Apr 21, 2021
4.060
4.120
4.020
4.100
1,220,024
+0.01(+0.24%)
Apr 20, 2021
4.100
4.140
4.010
4.090
656,364
-0.01(-0.24%)
Apr 19, 2021
4.280
4.310
4.070
4.100
688,141
-0.18(-4.21%)
Apr 16, 2021
4.370
4.380
4.220
4.280
519,300
-0.05(-1.15%)
Apr 15, 2021
4.440
4.500
4.300
4.330
503,109
-0.10(-2.26%)
Apr 14, 2021
4.280
4.520
4.270
4.430
822,909
+0.18(+4.24%)
Apr 13, 2021
4.200
4.300
4.110
4.250
888,774
-0.01(-0.23%)
Apr 12, 2021
4.350
4.350
4.140
4.260
708,222
-0.10(-2.29%)
Apr 09, 2021
4.380
4.380
4.265
4.360
468,500
-0.02(-0.46%)
Apr 08, 2021
4.360
4.410
4.310
4.380
587,739
+0.02(+0.46%)
Apr 07, 2021
4.490
4.550
4.350
4.360
535,726
-0.13(-2.90%)
Apr 06, 2021
4.520
4.560
4.450
4.490
469,300
-0.02(-0.44%)
Apr 05, 2021
4.600
4.620
4.460
4.510
458,525
-0.05(-1.10%)
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
.