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
)
15.06
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 2:33 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 (%)
May 31, 2016
5.420
5.750
5.210
5.710
26,796
+0.33(+6.13%)
May 27, 2016
5.430
5.380
5.380
5.380
22,300
-0.07(-1.28%)
May 26, 2016
5.612
5.750
5.370
5.450
22,090
-0.16(-2.85%)
May 25, 2016
5.370
5.620
5.370
5.610
14,123
+0.14(+2.56%)
May 24, 2016
5.490
5.550
5.090
5.470
17,587
+0.38(+7.47%)
May 23, 2016
5.300
5.440
5.050
5.090
14,317
-0.21(-3.96%)
May 20, 2016
5.200
5.320
4.880
5.300
13,215
+0.16(+3.11%)
May 19, 2016
5.540
5.640
5.120
5.140
27,347
-0.39(-7.05%)
May 18, 2016
5.160
5.540
5.160
5.530
46,087
+0.35(+6.76%)
May 17, 2016
4.850
5.235
4.800
5.180
50,670
+0.26(+5.28%)
May 16, 2016
4.780
5.080
4.720
4.920
18,754
+0.04(+0.82%)
May 13, 2016
4.660
5.000
4.660
4.880
18,879
+0.13(+2.74%)
May 12, 2016
5.300
5.310
4.670
4.750
143,669
-0.07(-1.45%)
May 11, 2016
4.970
4.970
4.600
4.820
15,906
-0.17(-3.41%)
May 10, 2016
4.800
5.060
4.800
4.990
23,123
+0.05(+1.01%)
May 09, 2016
4.870
5.040
4.750
4.940
63,599
+0.03(+0.61%)
May 06, 2016
5.110
5.260
4.880
4.910
48,324
-0.30(-5.76%)
May 05, 2016
5.250
5.430
5.150
5.210
78,330
-0.22(-4.05%)
May 04, 2016
5.330
5.640
5.100
5.430
61,219
+0.06(+1.12%)
May 03, 2016
5.450
5.650
5.290
5.370
57,538
-0.21(-3.76%)
May 02, 2016
6.050
6.050
5.360
5.580
30,250
-0.42(-7.00%)
Apr 29, 2016
6.000
6.030
5.665
6.000
40,420
+0.11(+1.87%)
Apr 28, 2016
5.610
5.950
5.340
5.890
32,510
+0.22(+3.88%)
Apr 27, 2016
5.550
5.720
5.320
5.670
19,454
+0.06(+1.07%)
Apr 26, 2016
5.740
5.740
5.430
5.610
18,062
-0.14(-2.43%)
Apr 25, 2016
5.890
5.890
5.390
5.750
18,664
-0.12(-2.04%)
Apr 22, 2016
5.330
5.980
5.210
5.870
33,500
+0.54(+10.13%)
Apr 21, 2016
5.210
5.400
5.010
5.330
22,569
+0.22(+4.31%)
Apr 20, 2016
5.401
5.401
5.100
5.110
13,123
-0.21(-3.95%)
Apr 19, 2016
5.135
5.330
5.130
5.320
15,234
+0.03(+0.57%)
Apr 18, 2016
5.140
5.310
5.120
5.290
12,841
+0.10(+1.93%)
Apr 15, 2016
5.090
5.240
5.000
5.190
15,363
+0.06(+1.17%)
Apr 14, 2016
5.080
5.180
4.940
5.130
19,934
+0.04(+0.79%)
Apr 13, 2016
4.980
5.250
4.960
5.090
27,670
+0.18(+3.67%)
Apr 12, 2016
4.860
5.090
4.830
4.910
12,373
+0.04(+0.82%)
Apr 11, 2016
5.030
5.190
4.750
4.870
15,787
-0.13(-2.60%)
Apr 08, 2016
5.120
5.130
4.855
5.000
46,022
+0.00(+0.00%)
Apr 07, 2016
5.040
5.300
4.970
5.000
35,161
-0.05(-0.99%)
Apr 06, 2016
5.100
5.340
5.020
5.050
20,341
-0.06(-1.17%)
Apr 05, 2016
5.140
5.310
4.930
5.110
25,077
-0.02(-0.39%)
Apr 04, 2016
5.260
5.260
4.990
5.130
12,038
-0.08(-1.54%)
Apr 01, 2016
5.010
5.320
4.860
5.210
13,961
+0.19(+3.78%)
Mar 31, 2016
4.900
5.140
4.860
5.020
30,031
+0.14(+2.87%)
Mar 30, 2016
5.380
5.750
4.850
4.880
39,093
-0.40(-7.58%)
Mar 29, 2016
5.020
5.360
4.890
5.280
21,125
+0.27(+5.39%)
Mar 28, 2016
5.020
5.130
4.890
5.010
20,156
-0.03(-0.60%)
Mar 24, 2016
5.030
5.040
5.040
5.040
26,500
+0.00(+0.00%)
Mar 23, 2016
5.740
5.850
5.010
5.040
44,576
-0.68(-11.89%)
Mar 22, 2016
5.570
5.780
5.280
5.720
32,684
+0.15(+2.69%)
Mar 21, 2016
5.570
5.950
5.290
5.570
20,645
-0.03(-0.54%)
Mar 18, 2016
5.390
5.730
5.260
5.600
70,640
+0.23(+4.28%)
Mar 17, 2016
5.650
5.650
5.290
5.370
23,357
-0.27(-4.79%)
Mar 16, 2016
6.010
6.160
5.450
5.640
31,996
-0.36(-6.00%)
Mar 15, 2016
5.820
6.080
5.641
6.000
40,569
+0.18(+3.09%)
Mar 14, 2016
5.670
6.050
5.410
5.820
21,841
+0.18(+3.19%)
Mar 11, 2016
5.470
5.650
5.380
5.640
20,479
+0.24(+4.44%)
Mar 10, 2016
5.630
5.630
5.260
5.400
22,651
-0.20(-3.57%)
Mar 09, 2016
5.510
5.750
5.270
5.600
19,019
+0.15(+2.75%)
Mar 08, 2016
5.950
5.950
5.379
5.450
21,642
-0.55(-9.17%)
Mar 07, 2016
5.910
6.400
5.810
6.000
69,754
+0.09(+1.52%)
Mar 04, 2016
5.360
6.130
5.180
5.910
56,875
+0.58(+10.88%)
Mar 03, 2016
5.210
5.350
5.030
5.330
25,745
+0.13(+2.50%)
Mar 02, 2016
4.840
5.280
4.790
5.200
80,776
+0.44(+9.24%)
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
.