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 (%)
Aug 31, 2021
3.690
3.870
3.670
3.800
834,911
+0.12(+3.26%)
Aug 30, 2021
3.710
3.715
3.650
3.680
449,104
+0.01(+0.27%)
Aug 27, 2021
3.690
3.740
3.620
3.670
674,552
-0.02(-0.54%)
Aug 26, 2021
3.710
3.790
3.675
3.690
384,910
-0.03(-0.81%)
Aug 25, 2021
3.760
3.760
3.640
3.720
368,858
-0.04(-1.06%)
Aug 24, 2021
3.650
3.780
3.640
3.760
1,024,137
+0.09(+2.45%)
Aug 23, 2021
3.530
3.690
3.520
3.670
934,300
+0.15(+4.26%)
Aug 20, 2021
3.440
3.570
3.410
3.520
752,646
+0.06(+1.73%)
Aug 19, 2021
3.630
3.660
3.440
3.460
1,003,492
-0.21(-5.72%)
Aug 18, 2021
3.630
3.820
3.610
3.670
1,436,330
+0.11(+3.09%)
Aug 17, 2021
3.490
3.570
3.430
3.560
769,098
+0.07(+2.01%)
Aug 16, 2021
3.600
3.600
3.430
3.490
664,778
-0.09(-2.51%)
Aug 13, 2021
3.650
3.690
3.560
3.580
902,392
+0.00(+0.00%)
Aug 12, 2021
3.540
3.600
3.500
3.580
346,206
+0.05(+1.42%)
Aug 11, 2021
3.540
3.650
3.485
3.530
1,058,291
+0.02(+0.57%)
Aug 10, 2021
3.590
3.590
3.480
3.510
483,038
-0.05(-1.40%)
Aug 09, 2021
3.690
3.715
3.560
3.560
864,946
-0.10(-2.73%)
Aug 06, 2021
3.710
3.720
3.650
3.660
906,961
+0.01(+0.27%)
Aug 05, 2021
3.600
3.690
3.580
3.650
747,397
+0.03(+0.83%)
Aug 04, 2021
3.700
3.750
3.600
3.620
1,008,495
-0.04(-1.09%)
Aug 03, 2021
3.520
3.720
3.520
3.660
2,268,553
+0.19(+5.48%)
Aug 02, 2021
3.480
3.545
3.445
3.470
402,090
+0.00(+0.00%)
Jul 30, 2021
3.440
3.480
3.360
3.470
814,454
+0.00(+0.00%)
Jul 29, 2021
3.560
3.560
3.460
3.470
331,111
-0.07(-1.98%)
Jul 28, 2021
3.410
3.560
3.410
3.540
364,132
+0.10(+2.91%)
Jul 27, 2021
3.440
3.450
3.370
3.440
648,163
+0.00(+0.00%)
Jul 26, 2021
3.480
3.515
3.400
3.440
1,510,057
-0.06(-1.71%)
Jul 23, 2021
3.560
3.560
3.465
3.500
680,501
-0.07(-1.96%)
Jul 22, 2021
3.630
3.640
3.515
3.570
576,128
-0.03(-0.83%)
Jul 21, 2021
3.560
3.645
3.520
3.600
954,734
+0.04(+1.12%)
Jul 20, 2021
3.500
3.570
3.440
3.560
874,483
+0.06(+1.71%)
Jul 19, 2021
3.330
3.500
3.320
3.500
754,056
+0.11(+3.24%)
Jul 16, 2021
3.450
3.500
3.385
3.390
482,187
-0.04(-1.17%)
Jul 15, 2021
3.450
3.480
3.330
3.430
1,160,297
-0.04(-1.15%)
Jul 14, 2021
3.490
3.540
3.450
3.470
988,933
+0.00(+0.00%)
Jul 13, 2021
3.560
3.580
3.450
3.470
1,193,941
-0.11(-3.07%)
Jul 12, 2021
3.690
3.800
3.570
3.580
921,688
-0.10(-2.72%)
Jul 09, 2021
3.570
3.690
3.535
3.680
817,950
+0.11(+3.08%)
Jul 08, 2021
3.420
3.615
3.391
3.570
1,270,222
+0.06(+1.71%)
Jul 07, 2021
3.620
3.630
3.505
3.510
1,461,849
-0.10(-2.77%)
Jul 06, 2021
3.700
3.704
3.530
3.610
1,667,422
-0.06(-1.63%)
Jul 02, 2021
3.830
3.840
3.620
3.670
3,540,910
-0.15(-3.93%)
Jul 01, 2021
3.910
3.910
3.800
3.820
2,037,480
-0.06(-1.55%)
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%)
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
.