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 (%)
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%)
Mar 01, 2016
4.610
4.760
4.330
4.760
29,482
+0.22(+4.85%)
Feb 29, 2016
4.940
4.950
4.500
4.540
40,606
-0.41(-8.28%)
Feb 26, 2016
4.950
5.050
4.810
4.950
54,707
+0.04(+0.81%)
Feb 25, 2016
5.180
5.180
4.880
4.910
21,939
-0.27(-5.21%)
Feb 24, 2016
5.120
5.340
4.980
5.180
30,685
-0.01(-0.19%)
Feb 23, 2016
5.390
5.540
4.970
5.190
44,547
-0.18(-3.35%)
Feb 22, 2016
5.650
5.650
5.240
5.370
37,069
-0.22(-3.94%)
Feb 19, 2016
5.750
5.820
5.410
5.590
44,852
-0.21(-3.62%)
Feb 18, 2016
6.440
6.440
5.790
5.800
32,089
-0.56(-8.81%)
Feb 17, 2016
5.890
6.370
5.890
6.360
37,891
+0.47(+7.98%)
Feb 16, 2016
5.700
5.900
5.450
5.890
39,549
+0.46(+8.47%)
Feb 12, 2016
5.560
5.430
5.430
5.430
52,600
-0.07(-1.27%)
Feb 11, 2016
5.400
5.610
5.400
5.500
31,827
-0.02(-0.36%)
Feb 10, 2016
4.960
5.760
4.960
5.520
68,694
+0.57(+11.52%)
Feb 09, 2016
4.650
5.040
4.640
4.950
35,388
+0.23(+4.87%)
Feb 08, 2016
5.050
5.050
4.600
4.720
55,445
-0.38(-7.45%)
Feb 05, 2016
5.340
5.340
5.000
5.100
62,685
-0.28(-5.20%)
Feb 04, 2016
5.160
5.570
5.100
5.380
31,030
+0.19(+3.66%)
Feb 03, 2016
5.140
5.200
4.640
5.190
34,470
+0.07(+1.37%)
Feb 02, 2016
5.200
5.200
5.010
5.120
24,524
-0.15(-2.85%)
Feb 01, 2016
5.120
5.360
4.830
5.270
35,352
+0.15(+2.93%)
Jan 29, 2016
5.080
5.300
5.050
5.120
129,320
+0.04(+0.79%)
Jan 28, 2016
5.150
5.290
4.980
5.080
38,549
-0.04(-0.78%)
Jan 27, 2016
5.420
5.420
5.100
5.120
41,890
-0.31(-5.71%)
Jan 26, 2016
5.670
5.670
5.350
5.430
49,411
-0.19(-3.38%)
Jan 25, 2016
5.720
5.950
5.360
5.620
36,058
-0.14(-2.43%)
Jan 22, 2016
5.780
5.900
5.650
5.760
57,399
+0.07(+1.23%)
Jan 21, 2016
5.830
5.860
5.580
5.690
58,330
-0.14(-2.40%)
Jan 20, 2016
5.500
5.950
5.420
5.830
51,995
+0.23(+4.11%)
Jan 19, 2016
5.790
5.900
5.420
5.600
34,218
-0.05(-0.88%)
Jan 15, 2016
5.570
5.650
5.650
5.650
73,100
-0.09(-1.57%)
Jan 14, 2016
5.680
5.940
5.480
5.740
37,784
+0.02(+0.35%)
Jan 13, 2016
6.720
6.720
5.630
5.720
56,360
-1.04(-15.38%)
Jan 12, 2016
7.040
7.380
6.600
6.760
53,293
-0.27(-3.84%)
Jan 11, 2016
6.610
7.070
6.370
7.030
55,217
+0.42(+6.35%)
Jan 08, 2016
6.940
6.990
6.550
6.610
39,983
-0.31(-4.48%)
Jan 07, 2016
6.850
7.100
6.550
6.920
51,075
-0.07(-1.00%)
Jan 06, 2016
6.710
7.090
6.620
6.990
42,084
+0.15(+2.19%)
Jan 05, 2016
7.180
7.270
6.830
6.840
50,521
-0.35(-4.87%)
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
.