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, 2020 212.28 213.00 206.76 210.72 14,225 -2.16(-1.01%)
Jan 30, 2020 208.92 216.60 208.20 212.88 37,804 +1.56(+0.74%)
Jan 29, 2020 201.84 214.44 200.76 211.32 18,862 +9.72(+4.82%)
Jan 28, 2020 202.80 207.36 197.64 201.60 16,178 +1.20(+0.60%)
Jan 27, 2020 195.24 203.88 194.76 200.40 35,731 -0.12(-0.06%)
Jan 24, 2020 205.32 205.32 195.48 200.52 19,258 -3.72(-1.82%)
Jan 23, 2020 207.72 208.08 201.24 204.24 21,765 -4.32(-2.07%)
Jan 22, 2020 211.92 215.28 206.88 208.56 29,013 -2.16(-1.03%)
Jan 21, 2020 210.36 215.22 207.12 210.72 23,800 -0.96(-0.45%)
Jan 17, 2020 215.04 217.32 207.24 211.68 21,283 -1.32(-0.62%)
Jan 16, 2020 214.68 218.28 210.60 213.00 29,469 -1.92(-0.89%)
Jan 15, 2020 223.80 229.56 212.28 214.92 34,363 -7.44(-3.35%)
Jan 14, 2020 230.64 230.88 219.48 222.36 55,818 -9.12(-3.94%)
Jan 13, 2020 242.40 246.00 229.44 231.48 33,599 -11.16(-4.60%)
Jan 10, 2020 249.48 255.84 241.68 242.64 16,633 -4.44(-1.80%)
Jan 09, 2020 249.00 249.00 242.76 247.08 28,783 -0.96(-0.39%)
Jan 08, 2020 244.56 251.52 241.68 248.04 18,463 +2.52(+1.03%)
Jan 07, 2020 244.68 252.00 236.04 245.52 18,376 +0.84(+0.34%)
Jan 06, 2020 235.68 247.56 232.92 244.68 21,329 +7.20(+3.03%)
Jan 03, 2020 237.00 246.00 233.40 237.48 31,291 -1.32(-0.55%)
Jan 02, 2020 247.56 253.32 235.98 238.80 37,994 -6.72(-2.74%)
Dec 31, 2019 245.64 253.92 243.48 245.52 33,658 -1.56(-0.63%)
Dec 30, 2019 252.48 254.64 242.16 247.08 40,959 -4.14(-1.65%)
Dec 27, 2019 257.76 258.84 248.64 251.22 34,466 -6.30(-2.45%)
Dec 26, 2019 261.24 262.44 254.04 257.52 22,106 -3.48(-1.33%)
Dec 24, 2019 256.44 262.44 251.76 261.00 15,333 +5.76(+2.26%)
Dec 23, 2019 252.36 258.48 245.82 255.24 32,843 +2.64(+1.05%)
Dec 20, 2019 250.92 261.00 240.12 252.60 84,000 +4.20(+1.69%)
Dec 19, 2019 236.76 249.00 234.00 248.40 24,087 +11.52(+4.86%)
Dec 18, 2019 238.44 243.72 230.88 236.88 28,571 -0.60(-0.25%)
Dec 17, 2019 240.24 242.40 234.24 237.48 24,999 -2.52(-1.05%)
Dec 16, 2019 259.92 263.88 237.72 240.00 45,834 -17.52(-6.80%)
Dec 13, 2019 283.92 284.88 236.04 257.52 147,225 -28.20(-9.87%)
Dec 12, 2019 208.80 300.84 208.80 285.72 526,005 +73.20(+34.44%)
Dec 11, 2019 211.32 214.32 204.00 212.52 25,108 +1.44(+0.68%)
Dec 10, 2019 198.12 211.32 196.56 211.08 17,624 +11.52(+5.77%)
Dec 09, 2019 198.36 201.60 194.64 199.56 14,469 +2.40(+1.22%)
Dec 06, 2019 193.32 201.24 189.60 197.16 25,800 +5.16(+2.69%)
Dec 05, 2019 192.96 200.28 189.12 192.00 25,091 -0.72(-0.37%)
Dec 04, 2019 197.52 204.60 189.36 192.72 45,412 -4.08(-2.07%)
Dec 03, 2019 193.80 200.16 193.32 196.80 23,920 +1.98(+1.02%)
Dec 02, 2019 195.00 200.04 189.72 194.82 17,256 +0.18(+0.09%)
Nov 29, 2019 188.88 196.92 187.32 194.64 6,700 +5.64(+2.98%)
Nov 27, 2019 182.40 191.40 180.96 189.00 23,133 +9.12(+5.07%)
Nov 26, 2019 180.96 180.96 169.44 179.88 35,370 -1.08(-0.60%)
Nov 25, 2019 171.72 182.91 168.85 180.96 46,027 +11.76(+6.95%)
Nov 22, 2019 167.64 172.20 164.52 169.20 15,783 +1.80(+1.08%)
Nov 21, 2019 166.80 170.18 162.78 167.40 50,509 +1.08(+0.65%)
Nov 20, 2019 160.20 167.88 159.84 166.32 90,780 +6.84(+4.29%)
Nov 19, 2019 157.92 162.00 154.86 159.48 41,670 +1.08(+0.68%)
Nov 18, 2019 154.80 159.00 154.20 158.40 32,193 +2.40(+1.54%)
Nov 15, 2019 145.92 160.44 144.24 156.00 59,266 +11.16(+7.71%)
Nov 14, 2019 168.24 170.04 139.56 144.84 93,181 -23.52(-13.97%)
Nov 13, 2019 168.60 172.80 160.32 168.36 66,554 -1.56(-0.92%)
Nov 12, 2019 177.12 180.96 164.16 169.92 64,208 -3.84(-2.21%)
Nov 11, 2019 220.80 228.00 168.48 173.76 157,122 -31.20(-15.22%)
Nov 08, 2019 191.04 208.32 175.92 204.96 95,683 +10.32(+5.30%)
Nov 07, 2019 194.40 199.80 190.92 194.64 43,034 +1.38(+0.71%)
Nov 06, 2019 203.04 203.04 189.60 193.26 42,578 -10.86(-5.32%)
Nov 05, 2019 207.00 213.24 201.72 204.12 38,334 +1.08(+0.53%)
Nov 04, 2019 204.00 214.56 199.68 203.04 49,676 -0.12(-0.06%)
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.