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
)
15.07
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2022
2.160
2.160
2.055
2.070
286,474
-0.07(-3.27%)
Jul 28, 2022
2.210
2.210
2.110
2.140
249,411
-0.04(-1.83%)
Jul 27, 2022
2.210
2.210
2.115
2.180
325,201
-0.04(-1.80%)
Jul 26, 2022
2.240
2.290
2.210
2.220
354,645
-0.02(-0.89%)
Jul 25, 2022
2.250
2.270
2.130
2.240
373,468
+0.01(+0.45%)
Jul 22, 2022
2.350
2.375
2.220
2.230
809,876
-0.11(-4.70%)
Jul 21, 2022
2.250
2.420
2.240
2.340
1,644,570
+0.17(+7.83%)
Jul 20, 2022
2.110
2.225
2.110
2.170
374,274
+0.06(+2.84%)
Jul 19, 2022
2.080
2.180
2.070
2.110
185,243
+0.05(+2.43%)
Jul 18, 2022
2.020
2.130
1.988
2.060
539,298
+0.02(+0.98%)
Jul 15, 2022
1.980
2.052
1.950
2.040
238,801
+0.07(+3.55%)
Jul 14, 2022
2.020
2.040
1.940
1.970
391,833
-0.10(-4.83%)
Jul 13, 2022
2.040
2.105
2.040
2.070
744,062
-0.01(-0.48%)
Jul 12, 2022
2.060
2.130
2.020
2.080
241,606
+0.03(+1.46%)
Jul 11, 2022
2.130
2.160
2.031
2.050
191,569
-0.08(-3.76%)
Jul 08, 2022
2.140
2.210
2.110
2.130
362,946
-0.01(-0.47%)
Jul 07, 2022
2.130
2.195
2.090
2.140
894,897
-0.03(-1.38%)
Jul 06, 2022
2.150
2.200
2.120
2.170
333,618
+0.02(+0.93%)
Jul 05, 2022
2.170
2.180
2.090
2.150
330,508
-0.04(-1.83%)
Jul 01, 2022
2.120
2.205
2.060
2.190
218,047
+0.09(+4.29%)
Jun 30, 2022
2.090
2.150
2.070
2.100
234,659
-0.03(-1.41%)
Jun 29, 2022
2.110
2.170
2.060
2.130
276,946
+0.01(+0.47%)
Jun 28, 2022
2.220
2.220
2.105
2.120
188,548
-0.07(-3.20%)
Jun 27, 2022
2.200
2.240
2.070
2.190
352,850
+0.01(+0.46%)
Jun 24, 2022
2.250
2.270
2.160
2.180
519,640
-0.09(-3.96%)
Jun 23, 2022
2.190
2.280
2.155
2.270
415,065
+0.11(+5.09%)
Jun 22, 2022
2.070
2.170
2.060
2.160
289,724
+0.07(+3.35%)
Jun 21, 2022
2.020
2.200
2.020
2.090
939,479
+0.09(+4.50%)
Jun 17, 2022
2.030
2.165
1.961
2.000
999,887
-0.05(-2.44%)
Jun 16, 2022
1.940
2.090
1.850
2.050
1,299,614
+0.16(+8.47%)
Jun 15, 2022
1.910
1.990
1.845
1.890
4,144,456
-0.04(-2.07%)
Jun 14, 2022
1.960
1.960
1.910
1.930
98,029
+0.01(+0.52%)
Jun 13, 2022
2.050
2.050
1.805
1.920
455,270
-0.17(-8.13%)
Jun 10, 2022
2.100
2.115
2.060
2.090
293,678
-0.05(-2.34%)
Jun 09, 2022
2.120
2.170
2.080
2.140
190,641
+0.01(+0.47%)
Jun 08, 2022
2.080
2.180
2.080
2.130
337,904
+0.02(+0.95%)
Jun 07, 2022
2.010
2.135
2.002
2.110
306,153
+0.10(+4.98%)
Jun 06, 2022
2.070
2.100
1.980
2.010
292,007
-0.04(-1.95%)
Jun 03, 2022
1.970
2.050
1.945
2.050
331,194
+0.10(+5.13%)
Jun 02, 2022
1.880
2.026
1.861
1.950
327,967
+0.08(+4.28%)
Jun 01, 2022
1.910
1.980
1.870
1.870
1,100,215
-0.04(-2.09%)
May 31, 2022
1.950
2.015
1.870
1.910
683,742
-0.02(-1.04%)
May 27, 2022
1.770
1.970
1.730
1.930
1,635,307
+0.18(+10.29%)
May 26, 2022
1.670
1.775
1.665
1.750
320,716
+0.06(+3.55%)
May 25, 2022
1.670
1.710
1.620
1.690
206,984
+0.01(+0.60%)
May 24, 2022
1.630
1.690
1.585
1.680
197,778
+0.05(+3.07%)
May 23, 2022
1.670
1.690
1.625
1.630
66,493
-0.02(-1.21%)
May 20, 2022
1.680
1.690
1.565
1.650
491,219
+0.02(+1.23%)
May 19, 2022
1.610
1.680
1.610
1.630
238,104
+0.01(+0.62%)
May 18, 2022
1.670
1.710
1.600
1.620
196,538
-0.09(-5.26%)
May 17, 2022
1.630
1.710
1.610
1.710
231,386
+0.10(+6.21%)
May 16, 2022
1.480
1.640
1.480
1.610
276,159
+0.07(+4.55%)
May 13, 2022
1.410
1.565
1.360
1.540
144,713
+0.09(+6.21%)
May 12, 2022
1.350
1.480
1.320
1.450
210,143
+0.10(+7.41%)
May 11, 2022
1.470
1.470
1.320
1.350
532,432
-0.07(-4.93%)
May 10, 2022
1.470
1.500
1.410
1.420
297,516
+0.01(+0.71%)
May 09, 2022
1.620
1.620
1.400
1.410
713,528
-0.22(-13.50%)
May 06, 2022
1.710
1.710
1.540
1.630
497,781
-0.04(-2.40%)
May 05, 2022
1.730
1.730
1.640
1.670
1,035,067
-0.06(-3.47%)
May 04, 2022
1.720
1.730
1.630
1.730
236,948
+0.01(+0.58%)
May 03, 2022
1.780
1.810
1.690
1.720
333,284
-0.07(-3.91%)
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
.