Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Assembly Biosciences (NQ: ASMB )

16.81 -0.21 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 262.80 279.84 262.80 273.36 17,149 +9.48(+3.59%)
Jan 30, 2019 254.52 264.96 254.52 263.88 12,875 +10.68(+4.22%)
Jan 29, 2019 254.40 258.00 249.12 253.20 5,447 +0.48(+0.19%)
Jan 28, 2019 250.20 255.36 244.20 252.72 6,756 -1.08(-0.43%)
Jan 25, 2019 252.36 255.60 246.72 253.80 5,600 +2.76(+1.10%)
Jan 24, 2019 243.84 254.28 241.80 251.04 14,622 +7.20(+2.95%)
Jan 23, 2019 247.44 248.88 239.40 243.84 8,437 -1.92(-0.78%)
Jan 22, 2019 249.60 249.60 236.88 245.76 10,908 -6.24(-2.48%)
Jan 18, 2019 256.44 263.64 250.80 252.00 13,725 -3.00(-1.18%)
Jan 17, 2019 254.40 259.74 252.48 255.00 6,372 -0.48(-0.19%)
Jan 16, 2019 256.68 261.84 250.92 255.48 8,123 -1.08(-0.42%)
Jan 15, 2019 242.64 264.48 239.88 256.56 30,498 +14.04(+5.79%)
Jan 14, 2019 251.16 257.04 240.60 242.52 53,713 -10.56(-4.17%)
Jan 11, 2019 239.16 255.00 238.32 253.08 46,533 +13.56(+5.66%)
Jan 10, 2019 261.24 261.24 232.44 239.52 73,195 -24.48(-9.27%)
Jan 09, 2019 286.56 289.20 262.68 264.00 27,622 -25.44(-8.79%)
Jan 08, 2019 301.08 301.74 283.56 289.44 16,803 -9.72(-3.25%)
Jan 07, 2019 288.48 308.16 288.48 299.16 17,799 +13.44(+4.70%)
Jan 04, 2019 274.68 290.88 262.08 285.72 9,741 +16.08(+5.96%)
Jan 03, 2019 278.16 284.19 265.20 269.64 11,433 -6.84(-2.47%)
Jan 02, 2019 267.36 278.47 254.40 276.48 12,467 +5.04(+1.86%)
Dec 31, 2018 269.52 272.64 261.60 271.44 10,308 +6.00(+2.26%)
Dec 28, 2018 261.24 273.60 254.16 265.44 7,833 +5.40(+2.08%)
Dec 27, 2018 253.68 265.92 238.10 260.04 10,366 +1.56(+0.60%)
Dec 26, 2018 241.92 258.72 233.28 258.48 6,713 +18.12(+7.54%)
Dec 24, 2018 228.84 241.92 225.24 240.36 12,491 +8.04(+3.46%)
Dec 21, 2018 228.24 240.96 222.96 232.32 26,916 +3.72(+1.63%)
Dec 20, 2018 245.40 252.46 224.58 228.60 14,054 -16.92(-6.89%)
Dec 19, 2018 249.00 269.40 243.48 245.52 15,521 -1.92(-0.78%)
Dec 18, 2018 259.80 262.44 241.20 247.44 25,366 -8.88(-3.46%)
Dec 17, 2018 260.40 272.40 252.60 256.32 18,097 -6.72(-2.55%)
Dec 14, 2018 270.84 278.40 256.80 263.04 11,458 -9.96(-3.65%)
Dec 13, 2018 290.40 291.00 268.80 273.00 17,521 -17.28(-5.95%)
Dec 12, 2018 295.32 300.36 285.00 290.28 12,070 -2.40(-0.82%)
Dec 11, 2018 307.44 307.44 287.40 292.68 7,254 -8.76(-2.91%)
Dec 10, 2018 297.48 306.72 289.80 301.44 7,963 +2.76(+0.92%)
Dec 07, 2018 299.16 304.20 289.92 298.68 9,966 -1.44(-0.48%)
Dec 06, 2018 288.84 302.64 282.48 300.12 20,170 +3.84(+1.30%)
Dec 04, 2018 305.76 315.24 292.08 296.28 12,775 -11.76(-3.82%)
Dec 03, 2018 318.12 323.76 299.52 308.04 21,590 -1.32(-0.43%)
Nov 30, 2018 309.24 311.52 297.36 309.36 7,466 +0.12(+0.04%)
Nov 29, 2018 314.76 319.38 304.86 309.24 9,300 -7.92(-2.50%)
Nov 28, 2018 302.76 318.72 299.04 317.16 7,396 +15.96(+5.30%)
Nov 27, 2018 300.12 306.24 294.96 301.20 10,914 +0.24(+0.08%)
Nov 26, 2018 305.52 309.72 292.44 300.96 10,208 -2.52(-0.83%)
Nov 23, 2018 298.08 311.46 298.08 303.48 3,858 +2.28(+0.76%)
Nov 21, 2018 301.20 301.20 301.20 0 +8.88(+3.04%)
Nov 20, 2018 287.76 297.42 284.52 292.32 14,155 -0.84(-0.29%)
Nov 19, 2018 300.72 331.20 290.04 293.16 25,802 -2.88(-0.97%)
Nov 16, 2018 288.48 299.76 275.76 296.04 10,800 +3.36(+1.15%)
Nov 15, 2018 267.48 292.92 267.48 292.68 9,436 +24.48(+9.13%)
Nov 14, 2018 271.56 274.56 259.20 268.20 22,766 -0.36(-0.13%)
Nov 13, 2018 276.84 284.52 267.18 268.56 13,186 -5.34(-1.95%)
Nov 12, 2018 281.04 297.42 273.84 273.90 42,525 -6.90(-2.46%)
Nov 09, 2018 306.96 306.96 273.60 280.80 16,133 -26.28(-8.56%)
Nov 08, 2018 277.32 308.40 256.56 307.08 16,141 +31.08(+11.26%)
Nov 07, 2018 264.96 281.16 257.34 276.00 12,215 +12.00(+4.55%)
Nov 06, 2018 275.40 275.88 263.40 264.00 12,729 -11.04(-4.01%)
Nov 05, 2018 296.64 299.88 269.64 275.04 14,496 -22.32(-7.51%)
Nov 02, 2018 286.32 299.40 282.48 297.36 12,600 +12.00(+4.21%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.