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 )

16.81 -0.21 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2016 12.98 12.98 12.72 12.85 22,883 -0.03(-0.23%)
Nov 29, 2016 12.83 12.95 12.23 12.88 15,675 -0.05(-0.39%)
Nov 28, 2016 12.98 12.98 12.30 12.93 14,313 -0.07(-0.54%)
Nov 25, 2016 12.86 13.00 12.86 13.00 3,951 +0.17(+1.33%)
Nov 23, 2016 12.83 12.83 12.83 0 +0.15(+1.18%)
Nov 22, 2016 12.79 12.85 12.57 12.68 18,875 -0.12(-0.94%)
Nov 21, 2016 13.00 13.00 12.70 12.80 16,552 -0.20(-1.54%)
Nov 18, 2016 12.56 13.00 12.43 13.00 17,835 +0.18(+1.40%)
Nov 17, 2016 12.71 12.97 12.58 12.82 15,163 +0.02(+0.16%)
Nov 16, 2016 12.95 12.99 12.64 12.80 30,409 -0.16(-1.23%)
Nov 15, 2016 12.95 12.97 11.41 12.96 51,539 -0.04(-0.31%)
Nov 14, 2016 13.00 13.00 12.18 13.00 38,628 +0.00(+0.00%)
Nov 11, 2016 12.99 13.04 12.42 13.00 53,243 +0.14(+1.09%)
Nov 10, 2016 12.67 12.95 12.45 12.86 42,038 +0.16(+1.26%)
Nov 09, 2016 13.00 13.00 12.03 12.70 81,957 -0.09(-0.70%)
Nov 08, 2016 12.61 12.95 11.54 12.79 62,703 +0.06(+0.47%)
Nov 07, 2016 12.78 12.99 12.52 12.73 35,527 -0.07(-0.55%)
Nov 04, 2016 12.70 12.94 12.09 12.80 50,429 +0.03(+0.23%)
Nov 03, 2016 13.43 13.44 12.58 12.77 71,953 -0.82(-6.03%)
Nov 02, 2016 13.76 13.97 13.00 13.59 83,987 -0.29(-2.09%)
Nov 01, 2016 14.29 14.50 13.47 13.88 47,486 -0.24(-1.70%)
Oct 31, 2016 13.81 14.18 13.48 14.12 52,445 +0.22(+1.58%)
Oct 28, 2016 13.85 14.00 12.93 13.90 82,609 -0.06(-0.43%)
Oct 27, 2016 13.37 14.23 13.26 13.96 35,969 +0.47(+3.48%)
Oct 26, 2016 12.90 13.49 12.69 13.49 26,480 +0.65(+5.06%)
Oct 25, 2016 13.10 13.10 12.31 12.84 50,760 -0.25(-1.91%)
Oct 24, 2016 13.18 13.18 12.86 13.09 37,767 -0.12(-0.91%)
Oct 21, 2016 13.31 13.49 12.95 13.21 32,577 -0.10(-0.75%)
Oct 20, 2016 13.31 13.38 12.81 13.31 19,876 +0.01(+0.08%)
Oct 19, 2016 13.24 13.38 12.73 13.30 57,774 +0.30(+2.31%)
Oct 18, 2016 11.92 13.25 11.70 13.00 75,513 +1.16(+9.80%)
Oct 17, 2016 11.79 11.88 11.40 11.84 25,117 +0.19(+1.63%)
Oct 14, 2016 11.00 11.83 10.93 11.65 75,431 +0.79(+7.27%)
Oct 13, 2016 10.86 10.92 10.75 10.86 10,021 -0.06(-0.55%)
Oct 12, 2016 10.85 10.99 10.47 10.92 21,041 +0.01(+0.09%)
Oct 11, 2016 10.95 11.16 10.37 10.91 40,580 -0.04(-0.37%)
Oct 10, 2016 8.900 11.35 8.900 10.95 243,096 +2.10(+23.73%)
Oct 07, 2016 8.000 8.850 8.000 8.850 33,701 +0.82(+10.21%)
Oct 06, 2016 7.910 8.080 7.883 8.030 15,519 +0.03(+0.37%)
Oct 05, 2016 7.690 8.000 7.690 8.000 14,379 +0.31(+4.03%)
Oct 04, 2016 7.420 7.700 7.400 7.690 13,906 +0.28(+3.78%)
Oct 03, 2016 7.250 7.500 7.250 7.410 53,797 +0.20(+2.77%)
Sep 30, 2016 7.250 7.500 6.980 7.210 22,121 -0.01(-0.14%)
Sep 29, 2016 7.550 7.845 6.742 7.220 50,146 -0.57(-7.32%)
Sep 28, 2016 8.010 8.020 7.615 7.790 8,400 -0.17(-2.14%)
Sep 27, 2016 8.070 8.080 7.860 7.960 11,497 -0.18(-2.21%)
Sep 26, 2016 8.010 8.170 7.730 8.140 19,385 +0.13(+1.62%)
Sep 23, 2016 7.690 8.300 7.670 8.010 19,092 +0.29(+3.76%)
Sep 22, 2016 7.490 7.800 7.300 7.720 23,721 +0.25(+3.35%)
Sep 21, 2016 7.410 7.720 7.410 7.470 6,451 +0.15(+2.05%)
Sep 20, 2016 7.240 7.500 7.240 7.320 16,395 +0.16(+2.23%)
Sep 19, 2016 7.420 7.480 7.160 7.160 19,878 -0.24(-3.24%)
Sep 16, 2016 7.250 7.620 7.250 7.400 36,387 +0.10(+1.37%)
Sep 15, 2016 7.430 7.430 6.611 7.300 8,912 -0.13(-1.75%)
Sep 14, 2016 7.300 7.530 7.240 7.430 10,795 +0.19(+2.62%)
Sep 13, 2016 7.380 7.570 7.230 7.240 7,558 -0.12(-1.63%)
Sep 12, 2016 7.180 7.530 6.990 7.360 21,250 +0.18(+2.51%)
Sep 09, 2016 6.730 7.230 6.710 7.180 26,324 +0.38(+5.67%)
Sep 08, 2016 6.470 6.870 6.400 6.795 10,002 +0.37(+5.68%)
Sep 07, 2016 6.250 6.580 6.200 6.430 28,273 +0.16(+2.55%)
Sep 06, 2016 6.070 6.300 6.000 6.270 49,596 +0.14(+2.28%)
Sep 02, 2016 6.270 6.130 6.130 6.130 22,000 -0.12(-1.92%)
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.