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 (%)
Apr 29, 2016 72.00 72.36 67.98 72.00 3,368 +1.32(+1.87%)
Apr 28, 2016 67.32 71.40 64.08 70.68 2,709 +2.64(+3.88%)
Apr 27, 2016 66.60 68.64 63.84 68.04 1,621 +0.72(+1.07%)
Apr 26, 2016 68.88 68.88 65.16 67.32 1,505 -1.68(-2.43%)
Apr 25, 2016 70.68 70.68 64.68 69.00 1,555 -1.44(-2.04%)
Apr 22, 2016 63.96 71.76 62.52 70.44 2,791 +6.48(+10.13%)
Apr 21, 2016 62.52 64.80 60.12 63.96 1,880 +2.64(+4.31%)
Apr 20, 2016 64.81 64.81 61.20 61.32 1,093 -2.52(-3.95%)
Apr 19, 2016 61.62 63.96 61.56 63.84 1,269 +0.36(+0.57%)
Apr 18, 2016 61.68 63.72 61.44 63.48 1,070 +1.20(+1.93%)
Apr 15, 2016 61.08 62.88 60.00 62.28 1,280 +0.72(+1.17%)
Apr 14, 2016 60.96 62.16 59.28 61.56 1,661 +0.48(+0.79%)
Apr 13, 2016 59.76 63.00 59.52 61.08 2,305 +2.16(+3.67%)
Apr 12, 2016 58.32 61.08 57.96 58.92 1,031 +0.48(+0.82%)
Apr 11, 2016 60.36 62.28 57.00 58.44 1,315 -1.56(-2.60%)
Apr 08, 2016 61.44 61.56 58.26 60.00 3,835 +0.00(+0.00%)
Apr 07, 2016 60.48 63.60 59.64 60.00 2,930 -0.60(-0.99%)
Apr 06, 2016 61.20 64.08 60.24 60.60 1,695 -0.72(-1.17%)
Apr 05, 2016 61.68 63.72 59.16 61.32 2,089 -0.24(-0.39%)
Apr 04, 2016 63.12 63.12 59.88 61.56 1,003 -0.96(-1.54%)
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.