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 (%)
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%)
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%)
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
.