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
)
14.53
-0.19 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2016
7.250
7.500
6.980
7.210
22,121
-0.01(-0.14%)
Sep 29, 2016
7.550
7.845
6.742
7.220
50,146
-0.57(-7.32%)
Sep 28, 2016
8.010
8.020
7.615
7.790
8,400
-0.17(-2.14%)
Sep 27, 2016
8.070
8.080
7.860
7.960
11,497
-0.18(-2.21%)
Sep 26, 2016
8.010
8.170
7.730
8.140
19,385
+0.13(+1.62%)
Sep 23, 2016
7.690
8.300
7.670
8.010
19,092
+0.29(+3.76%)
Sep 22, 2016
7.490
7.800
7.300
7.720
23,721
+0.25(+3.35%)
Sep 21, 2016
7.410
7.720
7.410
7.470
6,451
+0.15(+2.05%)
Sep 20, 2016
7.240
7.500
7.240
7.320
16,395
+0.16(+2.23%)
Sep 19, 2016
7.420
7.480
7.160
7.160
19,878
-0.24(-3.24%)
Sep 16, 2016
7.250
7.620
7.250
7.400
36,387
+0.10(+1.37%)
Sep 15, 2016
7.430
7.430
6.611
7.300
8,912
-0.13(-1.75%)
Sep 14, 2016
7.300
7.530
7.240
7.430
10,795
+0.19(+2.62%)
Sep 13, 2016
7.380
7.570
7.230
7.240
7,558
-0.12(-1.63%)
Sep 12, 2016
7.180
7.530
6.990
7.360
21,250
+0.18(+2.51%)
Sep 09, 2016
6.730
7.230
6.710
7.180
26,324
+0.38(+5.67%)
Sep 08, 2016
6.470
6.870
6.400
6.795
10,002
+0.37(+5.68%)
Sep 07, 2016
6.250
6.580
6.200
6.430
28,273
+0.16(+2.55%)
Sep 06, 2016
6.070
6.300
6.000
6.270
49,596
+0.14(+2.28%)
Sep 02, 2016
6.270
6.130
6.130
6.130
22,000
-0.12(-1.92%)
Sep 01, 2016
6.150
6.330
5.920
6.250
16,090
+0.14(+2.29%)
Aug 31, 2016
6.593
6.593
6.000
6.110
24,043
-0.32(-4.98%)
Aug 30, 2016
6.710
6.770
6.400
6.430
15,487
-0.10(-1.53%)
Aug 29, 2016
6.680
6.700
6.410
6.530
7,165
+0.08(+1.24%)
Aug 26, 2016
6.720
6.830
6.400
6.450
12,973
-0.10(-1.53%)
Aug 25, 2016
6.330
6.810
6.310
6.550
16,623
+0.11(+1.71%)
Aug 24, 2016
6.680
6.850
6.250
6.440
21,305
-0.26(-3.88%)
Aug 23, 2016
6.770
6.880
6.510
6.700
23,391
+0.00(+0.00%)
Aug 22, 2016
6.500
6.839
6.500
6.700
47,520
+0.16(+2.45%)
Aug 19, 2016
6.140
6.610
6.110
6.540
66,635
+0.52(+8.64%)
Aug 18, 2016
5.995
6.110
5.880
6.020
27,224
+0.06(+1.01%)
Aug 17, 2016
5.890
6.080
5.850
5.960
13,349
+0.06(+1.02%)
Aug 16, 2016
5.860
6.160
5.850
5.900
11,171
+0.04(+0.68%)
Aug 15, 2016
6.010
6.010
5.800
5.860
9,679
+0.06(+1.03%)
Aug 12, 2016
5.930
5.965
5.690
5.800
19,192
-0.02(-0.34%)
Aug 11, 2016
5.800
5.900
5.800
5.820
8,508
+0.10(+1.75%)
Aug 10, 2016
5.730
5.890
5.600
5.720
12,964
-0.09(-1.55%)
Aug 09, 2016
5.670
5.930
5.560
5.810
13,139
-0.05(-0.85%)
Aug 08, 2016
6.010
6.180
5.730
5.860
8,911
-0.16(-2.66%)
Aug 05, 2016
6.081
6.100
5.910
6.020
7,470
-0.04(-0.66%)
Aug 04, 2016
5.960
6.110
5.850
6.060
12,107
+0.17(+2.89%)
Aug 03, 2016
5.460
6.010
5.410
5.890
21,618
+0.36(+6.51%)
Aug 02, 2016
5.600
5.620
5.150
5.530
23,559
+0.00(+0.00%)
Aug 01, 2016
5.646
5.730
5.266
5.530
33,371
-0.06(-1.07%)
Jul 29, 2016
5.860
5.950
5.580
5.590
43,281
-0.36(-6.05%)
Jul 28, 2016
6.110
6.110
5.840
5.950
16,886
-0.20(-3.25%)
Jul 27, 2016
6.070
6.250
6.060
6.150
21,576
+0.06(+0.99%)
Jul 26, 2016
6.000
6.140
5.765
6.090
30,549
+0.17(+2.87%)
Jul 25, 2016
6.050
6.320
5.750
5.920
33,012
-0.11(-1.82%)
Jul 22, 2016
5.950
6.280
5.782
6.030
27,647
+0.15(+2.55%)
Jul 21, 2016
5.850
5.970
5.700
5.880
37,925
+0.09(+1.55%)
Jul 20, 2016
5.750
6.070
5.595
5.790
30,022
+0.07(+1.22%)
Jul 19, 2016
5.830
6.100
5.550
5.720
19,441
-0.09(-1.55%)
Jul 18, 2016
5.880
6.150
5.670
5.810
12,277
-0.04(-0.68%)
Jul 15, 2016
6.000
6.160
5.790
5.850
27,194
-0.01(-0.17%)
Jul 14, 2016
6.250
6.250
5.750
5.860
25,386
-0.19(-3.14%)
Jul 13, 2016
6.400
6.450
6.022
6.050
26,199
-0.26(-4.12%)
Jul 12, 2016
6.390
6.500
6.270
6.310
34,330
+0.00(+0.00%)
Jul 11, 2016
6.260
6.540
6.120
6.310
59,467
+0.14(+2.27%)
Jul 08, 2016
6.130
6.220
6.040
6.170
13,632
+0.06(+0.98%)
Jul 07, 2016
6.150
6.250
5.950
6.110
19,052
+0.08(+1.33%)
Jul 05, 2016
6.240
6.280
5.860
6.030
19,459
-0.29(-4.59%)
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
.