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 (%)
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%)
Apr 01, 2021
4.630
4.670
4.510
4.560
655,200
-0.04(-0.87%)
Mar 31, 2021
4.540
4.610
4.470
4.600
601,817
+0.10(+2.22%)
Mar 30, 2021
4.320
4.580
4.210
4.500
927,678
+0.17(+3.93%)
Mar 29, 2021
4.500
4.510
4.320
4.330
602,791
-0.14(-3.13%)
Mar 26, 2021
4.500
4.600
4.430
4.470
626,200
+0.01(+0.22%)
Mar 25, 2021
4.300
4.540
4.240
4.460
1,401,406
+0.13(+3.00%)
Mar 24, 2021
4.540
4.550
4.330
4.330
1,224,485
-0.12(-2.70%)
Mar 23, 2021
4.580
4.630
4.430
4.450
2,394,818
-0.24(-5.12%)
Mar 22, 2021
4.850
4.930
4.670
4.690
968,348
-0.16(-3.30%)
Mar 19, 2021
4.890
4.990
4.820
4.850
1,821,100
+0.01(+0.21%)
Mar 18, 2021
5.000
5.110
4.820
4.840
862,987
-0.21(-4.16%)
Mar 17, 2021
4.960
5.100
4.920
5.050
779,235
+0.05(+1.00%)
Mar 16, 2021
5.200
5.200
4.950
5.000
752,574
-0.17(-3.29%)
Mar 15, 2021
5.160
5.250
5.110
5.170
684,078
+0.03(+0.58%)
Mar 12, 2021
5.050
5.150
5.010
5.140
608,400
+0.00(+0.00%)
Mar 11, 2021
5.000
5.140
4.930
5.140
812,514
+0.19(+3.84%)
Mar 10, 2021
5.040
5.050
4.850
4.950
807,205
-0.02(-0.40%)
Mar 09, 2021
4.760
5.160
4.730
4.970
2,873,023
+0.26(+5.52%)
Mar 08, 2021
4.530
4.780
4.430
4.710
1,234,826
+0.23(+5.13%)
Mar 05, 2021
4.640
4.660
4.305
4.480
2,641,400
-0.15(-3.24%)
Mar 04, 2021
4.830
4.840
4.520
4.630
1,937,087
-0.25(-5.12%)
Mar 03, 2021
5.000
5.030
4.880
4.880
2,194,397
-0.11(-2.20%)
Mar 02, 2021
5.050
5.070
4.950
4.990
3,011,795
-0.06(-1.19%)
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
.