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
)
14.86
-0.19 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Nov 30, 2016
12.98
12.98
12.72
12.85
22,883
-0.03(-0.23%)
Nov 29, 2016
12.83
12.95
12.23
12.88
15,675
-0.05(-0.39%)
Nov 28, 2016
12.98
12.98
12.30
12.93
14,313
-0.07(-0.54%)
Nov 25, 2016
12.86
13.00
12.86
13.00
3,951
+0.17(+1.33%)
Nov 23, 2016
12.83
12.83
12.83
0
+0.15(+1.18%)
Nov 22, 2016
12.79
12.85
12.57
12.68
18,875
-0.12(-0.94%)
Nov 21, 2016
13.00
13.00
12.70
12.80
16,552
-0.20(-1.54%)
Nov 18, 2016
12.56
13.00
12.43
13.00
17,835
+0.18(+1.40%)
Nov 17, 2016
12.71
12.97
12.58
12.82
15,163
+0.02(+0.16%)
Nov 16, 2016
12.95
12.99
12.64
12.80
30,409
-0.16(-1.23%)
Nov 15, 2016
12.95
12.97
11.41
12.96
51,539
-0.04(-0.31%)
Nov 14, 2016
13.00
13.00
12.18
13.00
38,628
+0.00(+0.00%)
Nov 11, 2016
12.99
13.04
12.42
13.00
53,243
+0.14(+1.09%)
Nov 10, 2016
12.67
12.95
12.45
12.86
42,038
+0.16(+1.26%)
Nov 09, 2016
13.00
13.00
12.03
12.70
81,957
-0.09(-0.70%)
Nov 08, 2016
12.61
12.95
11.54
12.79
62,703
+0.06(+0.47%)
Nov 07, 2016
12.78
12.99
12.52
12.73
35,527
-0.07(-0.55%)
Nov 04, 2016
12.70
12.94
12.09
12.80
50,429
+0.03(+0.23%)
Nov 03, 2016
13.43
13.44
12.58
12.77
71,953
-0.82(-6.03%)
Nov 02, 2016
13.76
13.97
13.00
13.59
83,987
-0.29(-2.09%)
Nov 01, 2016
14.29
14.50
13.47
13.88
47,486
-0.24(-1.70%)
Oct 31, 2016
13.81
14.18
13.48
14.12
52,445
+0.22(+1.58%)
Oct 28, 2016
13.85
14.00
12.93
13.90
82,609
-0.06(-0.43%)
Oct 27, 2016
13.37
14.23
13.26
13.96
35,969
+0.47(+3.48%)
Oct 26, 2016
12.90
13.49
12.69
13.49
26,480
+0.65(+5.06%)
Oct 25, 2016
13.10
13.10
12.31
12.84
50,760
-0.25(-1.91%)
Oct 24, 2016
13.18
13.18
12.86
13.09
37,767
-0.12(-0.91%)
Oct 21, 2016
13.31
13.49
12.95
13.21
32,577
-0.10(-0.75%)
Oct 20, 2016
13.31
13.38
12.81
13.31
19,876
+0.01(+0.08%)
Oct 19, 2016
13.24
13.38
12.73
13.30
57,774
+0.30(+2.31%)
Oct 18, 2016
11.92
13.25
11.70
13.00
75,513
+1.16(+9.80%)
Oct 17, 2016
11.79
11.88
11.40
11.84
25,117
+0.19(+1.63%)
Oct 14, 2016
11.00
11.83
10.93
11.65
75,431
+0.79(+7.27%)
Oct 13, 2016
10.86
10.92
10.75
10.86
10,021
-0.06(-0.55%)
Oct 12, 2016
10.85
10.99
10.47
10.92
21,041
+0.01(+0.09%)
Oct 11, 2016
10.95
11.16
10.37
10.91
40,580
-0.04(-0.37%)
Oct 10, 2016
8.900
11.35
8.900
10.95
243,096
+2.10(+23.73%)
Oct 07, 2016
8.000
8.850
8.000
8.850
33,701
+0.82(+10.21%)
Oct 06, 2016
7.910
8.080
7.883
8.030
15,519
+0.03(+0.37%)
Oct 05, 2016
7.690
8.000
7.690
8.000
14,379
+0.31(+4.03%)
Oct 04, 2016
7.420
7.700
7.400
7.690
13,906
+0.28(+3.78%)
Oct 03, 2016
7.250
7.500
7.250
7.410
53,797
+0.20(+2.77%)
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%)
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
.