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 28, 2017 284.04 291.96 281.52 283.56 5,491 -0.36(-0.13%)
Apr 27, 2017 283.97 288.24 279.60 283.92 3,013 -2.40(-0.84%)
Apr 26, 2017 288.00 291.90 279.12 286.32 2,232 -1.44(-0.50%)
Apr 25, 2017 285.60 293.88 283.32 287.76 5,343 +2.04(+0.71%)
Apr 24, 2017 289.20 290.52 283.80 285.72 2,406 -2.04(-0.71%)
Apr 21, 2017 282.00 289.20 280.80 287.76 5,109 +7.44(+2.65%)
Apr 20, 2017 277.08 282.00 272.64 280.32 4,515 +5.52(+2.01%)
Apr 19, 2017 275.76 280.56 271.68 274.80 2,707 -3.24(-1.17%)
Apr 18, 2017 280.20 280.86 270.00 278.04 5,886 -2.04(-0.73%)
Apr 17, 2017 288.00 288.00 277.56 280.08 4,264 -6.60(-2.30%)
Apr 13, 2017 289.44 290.76 280.32 286.68 4,431 +1.44(+0.50%)
Apr 12, 2017 284.52 289.20 276.42 285.24 6,668 -2.88(-1.00%)
Apr 11, 2017 289.32 292.38 285.96 288.12 2,603 -1.20(-0.41%)
Apr 10, 2017 290.88 291.48 285.67 289.32 3,316 -1.20(-0.41%)
Apr 07, 2017 286.20 293.58 281.40 290.52 8,875 +3.24(+1.13%)
Apr 06, 2017 284.04 291.24 274.14 287.28 3,824 +11.16(+4.04%)
Apr 05, 2017 288.00 296.36 265.74 276.12 6,409 -11.88(-4.12%)
Apr 04, 2017 288.12 292.62 286.20 288.00 4,917 -0.48(-0.17%)
Apr 03, 2017 308.76 308.76 284.64 288.48 6,018 -17.40(-5.69%)
Mar 31, 2017 303.84 311.28 294.25 305.88 8,274 +1.56(+0.51%)
Mar 30, 2017 304.32 309.12 302.32 304.32 3,496 +0.24(+0.08%)
Mar 29, 2017 314.28 314.28 300.36 304.08 4,255 -7.92(-2.54%)
Mar 28, 2017 314.52 314.52 303.12 312.00 5,857 +0.12(+0.04%)
Mar 27, 2017 307.32 317.88 303.12 311.88 4,459 +2.52(+0.81%)
Mar 24, 2017 318.36 328.80 307.38 309.36 4,810 -6.48(-2.05%)
Mar 23, 2017 300.96 324.36 294.12 315.84 8,598 +14.76(+4.90%)
Mar 22, 2017 291.96 302.16 282.60 301.08 4,078 +7.92(+2.70%)
Mar 21, 2017 295.20 304.92 281.28 293.16 7,204 -8.16(-2.71%)
Mar 20, 2017 298.20 302.64 295.80 301.32 2,929 +1.32(+0.44%)
Mar 17, 2017 309.84 312.00 289.80 300.00 9,623 -12.48(-3.99%)
Mar 16, 2017 327.36 327.36 309.84 312.48 3,995 -6.48(-2.03%)
Mar 15, 2017 327.72 338.16 309.60 318.96 7,195 -11.52(-3.49%)
Mar 14, 2017 318.24 331.20 307.19 330.48 3,633 +11.64(+3.65%)
Mar 13, 2017 282.60 321.62 267.00 318.84 21,458 +38.88(+13.89%)
Mar 10, 2017 273.96 282.00 268.80 279.96 6,681 +9.24(+3.41%)
Mar 09, 2017 275.16 275.70 268.20 270.72 8,908 -2.28(-0.84%)
Mar 08, 2017 264.84 282.96 264.00 273.00 6,755 +8.88(+3.36%)
Mar 07, 2017 252.84 265.32 251.16 264.12 2,046 +11.16(+4.41%)
Mar 06, 2017 253.11 253.80 250.23 252.96 1,362 -0.72(-0.28%)
Mar 03, 2017 246.72 255.62 240.60 253.68 2,752 +9.12(+3.73%)
Mar 02, 2017 255.12 257.15 243.00 244.56 2,067 -9.36(-3.69%)
Mar 01, 2017 250.31 255.36 247.68 253.92 1,603 +3.60(+1.44%)
Feb 28, 2017 250.44 257.16 250.32 250.32 1,879 -3.84(-1.51%)
Feb 27, 2017 252.96 255.36 250.32 254.16 1,693 +1.44(+0.57%)
Feb 24, 2017 248.28 252.84 245.52 252.72 1,783 +4.44(+1.79%)
Feb 23, 2017 240.12 251.64 236.76 248.28 4,222 +7.20(+2.99%)
Feb 22, 2017 242.88 246.00 239.64 241.08 1,949 -1.44(-0.59%)
Feb 21, 2017 240.48 242.64 232.32 242.52 3,731 +1.20(+0.50%)
Feb 17, 2017 241.32 241.32 241.32 0 +1.92(+0.80%)
Feb 16, 2017 244.32 246.90 236.28 239.40 4,526 -3.24(-1.34%)
Feb 15, 2017 237.60 243.48 235.08 242.64 1,989 +5.04(+2.12%)
Feb 14, 2017 237.60 238.44 233.76 237.60 2,640 +0.12(+0.05%)
Feb 13, 2017 236.52 238.92 231.37 237.48 4,876 +0.00(+0.00%)
Feb 10, 2017 245.76 245.76 237.00 237.48 5,878 -7.20(-2.94%)
Feb 09, 2017 246.36 249.54 237.00 244.68 5,185 -1.20(-0.49%)
Feb 08, 2017 247.68 248.64 241.14 245.88 3,143 -1.56(-0.63%)
Feb 07, 2017 246.00 256.68 246.00 247.44 3,843 -1.92(-0.77%)
Feb 06, 2017 228.84 250.80 228.84 249.36 6,619 +18.96(+8.23%)
Feb 03, 2017 230.40 233.40 228.24 230.40 3,092 +0.00(+0.00%)
Feb 02, 2017 228.72 235.80 225.84 230.40 3,402 +1.44(+0.63%)
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.