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
)
12.85
+0.23 (+1.82%)
Streaming Delayed Price
Updated: 3:23 PM EDT, May 8, 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 (%)
Mar 28, 2024
13.20
13.50
13.02
13.30
30,230
-0.08(-0.60%)
Mar 27, 2024
12.87
13.40
12.73
13.38
21,473
+0.32(+2.45%)
Mar 26, 2024
13.35
13.40
12.71
13.06
20,045
-0.14(-1.06%)
Mar 25, 2024
12.80
13.39
12.65
13.20
35,722
+0.22(+1.69%)
Mar 22, 2024
12.37
12.98
12.16
12.98
20,950
+0.78(+6.39%)
Mar 21, 2024
12.08
12.80
12.08
12.20
21,928
-0.19(-1.53%)
Mar 20, 2024
11.87
12.39
11.87
12.39
7,252
+0.56(+4.73%)
Mar 19, 2024
11.81
12.16
11.79
11.83
9,953
+0.03(+0.25%)
Mar 18, 2024
12.05
12.10
11.60
11.80
9,851
-0.37(-3.04%)
Mar 15, 2024
11.97
12.17
11.75
12.17
16,274
+0.12(+1.00%)
Mar 14, 2024
12.71
12.71
11.82
12.05
19,270
-0.59(-4.67%)
Mar 13, 2024
12.56
12.84
12.51
12.64
9,544
-0.14(-1.10%)
Mar 12, 2024
13.30
13.30
12.73
12.78
16,806
-0.62(-4.63%)
Mar 11, 2024
13.56
13.56
12.99
13.40
14,991
-0.18(-1.33%)
Mar 08, 2024
13.34
13.58
12.68
13.58
14,428
+0.29(+2.20%)
Mar 07, 2024
13.22
13.94
13.00
13.29
6,402
+0.08(+0.59%)
Mar 06, 2024
13.60
13.60
12.97
13.21
5,775
-0.24(-1.78%)
Mar 05, 2024
13.30
13.48
12.74
13.45
23,297
+0.12(+0.90%)
Mar 04, 2024
13.50
13.75
13.01
13.33
24,021
-0.14(-1.04%)
Mar 01, 2024
13.06
13.50
12.63
13.47
41,053
+0.68(+5.32%)
Feb 29, 2024
12.94
12.94
12.24
12.79
23,726
+0.05(+0.39%)
Feb 28, 2024
12.45
13.43
12.22
12.74
31,654
+0.39(+3.16%)
Feb 27, 2024
11.72
12.70
11.70
12.35
46,219
+0.77(+6.65%)
Feb 26, 2024
11.32
11.63
11.15
11.58
25,667
+0.24(+2.12%)
Feb 23, 2024
11.43
11.50
11.05
11.34
12,818
-0.11(-0.96%)
Feb 22, 2024
11.30
11.45
11.22
11.45
14,194
+0.06(+0.53%)
Feb 21, 2024
11.11
11.45
11.11
11.39
12,249
+0.28(+2.52%)
Feb 20, 2024
11.26
11.38
11.05
11.11
21,299
-0.33(-2.88%)
Feb 16, 2024
11.61
11.61
11.03
11.44
30,050
-0.26(-2.22%)
Feb 15, 2024
11.71
11.72
11.01
11.70
22,370
-0.02(-0.17%)
Feb 14, 2024
12.24
12.24
11.28
11.72
20,857
-0.11(-0.93%)
Feb 13, 2024
12.20
12.27
11.78
11.83
23,313
-0.44(-3.59%)
Feb 12, 2024
11.01
13.10
11.01
12.27
52,884
+11.26(+1114.85%)
Feb 09, 2024
1.010
1.050
0.9800
1.010
748,925
+0.03(+3.58%)
Feb 08, 2024
1.000
1.030
0.8200
0.9751
2,418,996
-0.02(-2.47%)
Feb 07, 2024
1.040
1.050
0.9700
0.9998
479,306
-0.03(-2.93%)
Feb 06, 2024
1.050
1.050
1.010
1.030
353,114
+0.02(+1.98%)
Feb 05, 2024
1.020
1.050
0.9800
1.010
393,620
+0.02(+2.02%)
Feb 02, 2024
0.9700
1.000
0.9550
0.9900
139,946
+0.04(+4.55%)
Feb 01, 2024
0.9410
0.9700
0.9100
0.9469
163,294
+0.01(+0.72%)
Jan 31, 2024
1.080
1.090
0.9101
0.9401
751,152
-0.10(-9.61%)
Jan 30, 2024
0.9900
1.120
0.9800
1.040
1,248,156
+0.08(+8.79%)
Jan 29, 2024
0.9300
0.9799
0.9020
0.9560
592,523
+0.06(+6.21%)
Jan 26, 2024
0.9100
0.9500
0.8900
0.9001
153,970
-0.01(-1.09%)
Jan 25, 2024
0.9100
0.9250
0.8800
0.9100
125,732
+0.00(+0.46%)
Jan 24, 2024
0.9500
0.9690
0.8520
0.9058
658,931
+0.02(+2.47%)
Jan 23, 2024
0.8600
0.9500
0.8600
0.8840
780,020
+0.03(+3.98%)
Jan 22, 2024
0.8820
0.8900
0.8302
0.8502
363,100
-0.01(-1.02%)
Jan 19, 2024
0.8000
0.8634
0.7906
0.8590
847,092
+0.06(+7.37%)
Jan 18, 2024
0.8178
0.8178
0.7900
0.8000
425,008
-0.02(-2.42%)
Jan 17, 2024
0.7880
0.8198
0.7601
0.8198
455,747
+0.02(+2.81%)
Jan 16, 2024
0.8000
0.8071
0.7800
0.7974
202,082
-0.01(-1.56%)
Jan 12, 2024
0.8128
0.8240
0.7900
0.8100
142,627
+0.00(+0.12%)
Jan 11, 2024
0.8100
0.8307
0.8000
0.8090
94,299
+0.00(+0.45%)
Jan 10, 2024
0.8200
0.8200
0.7901
0.8054
190,482
-0.02(-2.00%)
Jan 09, 2024
0.8400
0.8450
0.7800
0.8218
117,755
-0.02(-2.75%)
Jan 08, 2024
0.8000
0.8600
0.7722
0.8450
614,774
+0.04(+4.58%)
Jan 05, 2024
0.8200
0.8300
0.7913
0.8080
95,313
+0.00(+0.21%)
Jan 04, 2024
0.8265
0.8325
0.7900
0.8063
155,324
-0.01(-0.65%)
Jan 03, 2024
0.8300
0.8395
0.7942
0.8116
212,226
-0.02(-2.45%)
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
.