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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
Jan 04, 2021 6.020 6.100 5.940 6.040 388,784 -0.01(-0.17%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Dec 01, 2020 5.870 5.900 5.610 5.660 832,620 -0.10(-1.74%)
Nov 30, 2020 6.100 6.240 5.710 5.760 2,023,266 -0.24(-4.00%)
Nov 27, 2020 5.800 6.140 5.790 6.000 1,256,500 +0.30(+5.26%)
Nov 25, 2020 5.570 5.770 5.500 5.700 1,075,100 +0.18(+3.26%)
Nov 24, 2020 5.530 5.550 5.350 5.520 1,910,693 +0.02(+0.36%)
Nov 23, 2020 5.390 5.550 5.310 5.500 1,088,659 +0.06(+1.10%)
Nov 20, 2020 5.370 5.460 5.210 5.440 1,309,300 +0.07(+1.30%)
Nov 19, 2020 5.420 5.505 5.300 5.370 914,420 +0.05(+0.94%)
Nov 18, 2020 5.640 5.660 5.300 5.320 2,224,738 -0.29(-5.17%)
Nov 17, 2020 5.570 5.650 5.470 5.610 1,386,682 -0.01(-0.18%)
Nov 16, 2020 5.670 5.760 5.460 5.620 1,705,066 +0.00(+0.00%)
Nov 13, 2020 5.590 5.740 5.390 5.620 1,365,800 +0.08(+1.44%)
Nov 12, 2020 5.400 5.640 5.320 5.540 1,749,540 +0.19(+3.55%)
Nov 11, 2020 5.440 5.520 5.180 5.350 2,456,261 -0.13(-2.37%)
Nov 10, 2020 5.700 5.820 5.340 5.480 2,707,592 -0.09(-1.62%)
Nov 09, 2020 5.080 5.680 5.040 5.570 7,407,082 +0.70(+14.37%)
Nov 06, 2020 6.300 6.350 4.780 4.870 21,650,200 -11.03(-69.37%)
Nov 05, 2020 16.26 16.40 15.66 15.90 175,985 -0.14(-0.87%)
Nov 04, 2020 15.00 16.36 14.95 16.04 444,120 +1.16(+7.80%)
Nov 03, 2020 14.89 15.09 14.17 14.88 430,026 +0.13(+0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.