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 (%)
Oct 31, 2014 103.20 103.20 97.20 98.28 530 -3.60(-3.53%)
Oct 30, 2014 99.72 101.88 99.72 101.88 310 +2.52(+2.54%)
Oct 29, 2014 99.60 102.60 99.36 99.36 753 -0.24(-0.24%)
Oct 28, 2014 101.88 102.24 99.60 99.60 1,090 -3.72(-3.60%)
Oct 27, 2014 100.80 103.56 100.08 103.32 538 -0.06(-0.06%)
Oct 24, 2014 99.72 103.56 99.72 103.38 563 +1.86(+1.83%)
Oct 23, 2014 102.60 108.00 99.12 101.52 1,743 -1.20(-1.17%)
Oct 22, 2014 107.04 107.04 102.24 102.72 798 -4.68(-4.36%)
Oct 21, 2014 108.84 108.84 105.00 107.40 720 -1.20(-1.10%)
Oct 20, 2014 105.84 108.60 104.76 108.60 1,671 +1.32(+1.23%)
Oct 17, 2014 104.40 107.28 104.40 107.28 470 -0.48(-0.45%)
Oct 16, 2014 104.40 107.76 102.72 107.76 405 +1.44(+1.35%)
Oct 15, 2014 105.12 105.72 102.36 106.32 1,643 +0.48(+0.45%)
Oct 14, 2014 109.80 113.64 105.24 105.84 2,037 -2.28(-2.11%)
Oct 13, 2014 107.28 109.44 107.28 108.12 1,321 +0.72(+0.67%)
Oct 10, 2014 104.64 109.20 104.40 107.40 9,004 +1.80(+1.70%)
Oct 09, 2014 107.76 108.36 104.94 105.60 1,593 -1.92(-1.79%)
Oct 08, 2014 108.33 108.36 104.40 107.52 2,938 -0.12(-0.11%)
Oct 07, 2014 106.32 110.52 106.32 107.64 2,310 -0.60(-0.55%)
Oct 06, 2014 109.20 110.40 107.00 108.24 2,489 -0.24(-0.22%)
Oct 03, 2014 109.80 110.64 105.72 108.48 4,197 +0.72(+0.67%)
Oct 02, 2014 99.72 108.00 96.24 107.76 5,340 +8.04(+8.06%)
Oct 01, 2014 96.48 100.20 92.04 99.72 2,709 +1.44(+1.47%)
Sep 30, 2014 98.53 98.53 92.76 98.28 2,810 -0.60(-0.61%)
Sep 29, 2014 97.20 99.84 96.96 98.88 1,389 +2.04(+2.11%)
Sep 26, 2014 97.20 98.28 96.84 96.84 216 -0.36(-0.37%)
Sep 25, 2014 97.32 97.80 94.80 97.20 2,016 -0.12(-0.12%)
Sep 24, 2014 96.17 97.92 96.12 97.32 1,426 +0.48(+0.50%)
Sep 23, 2014 96.60 97.44 95.88 96.84 887 +0.00(+0.00%)
Sep 22, 2014 97.68 97.68 92.40 96.84 1,768 -1.92(-1.94%)
Sep 19, 2014 99.12 99.48 96.12 98.76 7,024 -0.36(-0.36%)
Sep 18, 2014 100.20 100.20 97.32 99.12 2,586 -0.72(-0.72%)
Sep 17, 2014 96.00 100.32 96.00 99.84 2,404 -0.48(-0.48%)
Sep 16, 2014 96.48 101.16 94.44 100.32 3,287 +3.24(+3.34%)
Sep 15, 2014 97.44 98.16 94.80 97.08 4,110 -0.36(-0.37%)
Sep 12, 2014 89.16 100.20 89.16 97.44 9,122 +6.84(+7.55%)
Sep 11, 2014 90.48 90.83 86.16 90.60 1,508 -0.12(-0.13%)
Sep 10, 2014 86.40 90.84 84.60 90.72 1,799 +4.32(+5.00%)
Sep 09, 2014 90.24 91.32 85.32 86.40 2,004 -4.80(-5.26%)
Sep 08, 2014 92.04 94.68 90.24 91.20 3,443 -0.96(-1.04%)
Sep 05, 2014 90.24 94.92 88.68 92.16 2,217 -0.96(-1.03%)
Sep 04, 2014 93.00 95.64 92.28 93.12 1,421 -0.24(-0.26%)
Sep 03, 2014 90.00 97.32 90.00 93.36 12,993 +3.00(+3.32%)
Sep 02, 2014 88.32 91.45 87.24 90.36 3,378 +3.24(+3.72%)
Aug 29, 2014 85.08 87.12 87.12 87.12 1,208 -0.48(-0.55%)
Aug 28, 2014 85.80 88.56 85.80 87.60 388 -1.92(-2.14%)
Aug 27, 2014 91.20 91.20 84.84 89.52 1,602 +0.84(+0.95%)
Aug 26, 2014 89.28 90.60 87.60 88.68 3,022 -1.68(-1.86%)
Aug 25, 2014 81.96 91.80 81.96 90.36 4,859 +7.92(+9.61%)
Aug 22, 2014 82.08 82.80 80.52 82.44 785 +2.28(+2.84%)
Aug 21, 2014 81.24 82.44 78.72 80.16 1,970 +0.12(+0.15%)
Aug 20, 2014 80.64 82.20 78.00 80.04 3,118 -1.20(-1.48%)
Aug 19, 2014 84.60 85.20 80.40 81.24 2,578 -3.84(-4.51%)
Aug 18, 2014 88.92 88.92 82.20 85.08 5,407 -3.36(-3.80%)
Aug 15, 2014 88.68 89.76 84.12 88.44 4,249 -1.20(-1.34%)
Aug 14, 2014 88.68 89.76 85.44 89.64 3,486 +1.32(+1.49%)
Aug 13, 2014 84.36 89.40 84.36 88.32 3,582 +4.68(+5.60%)
Aug 12, 2014 83.04 85.08 83.04 83.64 773 +0.60(+0.72%)
Aug 11, 2014 83.64 84.36 79.44 83.04 1,325 +0.60(+0.73%)
Aug 08, 2014 81.84 83.28 78.60 82.44 1,752 -1.20(-1.43%)
Aug 07, 2014 76.44 88.20 76.44 83.64 4,758 +5.40(+6.90%)
Aug 06, 2014 75.24 79.32 73.44 78.24 2,685 +2.52(+3.33%)
Aug 05, 2014 73.08 77.28 71.64 75.72 2,283 +1.44(+1.94%)
Aug 04, 2014 73.44 74.28 70.92 74.28 1,781 -0.36(-0.48%)
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.