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 )

15.30 +0.20 (+1.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 5, 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 30, 2015 8.450 8.450 8.450 8.400 11,003 -0.07(-0.88%)
Jan 29, 2015 8.330 8.520 8.300 8.475 4,619 +0.14(+1.74%)
Jan 28, 2015 8.390 8.480 8.320 8.330 4,645 +0.03(+0.36%)
Jan 27, 2015 8.504 8.680 8.300 8.300 10,952 -0.47(-5.36%)
Jan 26, 2015 8.620 8.920 8.514 8.770 5,517 +0.23(+2.69%)
Jan 23, 2015 8.300 8.650 8.300 8.540 1,850 +0.15(+1.79%)
Jan 22, 2015 8.190 9.040 7.990 8.390 7,032 +0.25(+3.07%)
Jan 21, 2015 8.150 8.150 7.720 8.140 45,303 -0.10(-1.21%)
Jan 20, 2015 8.990 9.100 8.080 8.240 88,786 -0.64(-7.21%)
Jan 16, 2015 8.860 9.080 8.860 8.880 15,969 +0.03(+0.34%)
Jan 15, 2015 8.800 8.940 8.710 8.850 14,215 +0.14(+1.61%)
Jan 14, 2015 8.850 9.000 8.700 8.710 32,799 -0.10(-1.08%)
Jan 13, 2015 8.860 9.000 8.580 8.805 22,691 +0.24(+2.74%)
Jan 12, 2015 8.300 8.950 8.210 8.570 29,912 +0.36(+4.37%)
Jan 09, 2015 7.960 8.300 7.960 8.211 16,951 +0.30(+3.81%)
Jan 08, 2015 7.900 8.150 7.690 7.910 13,044 -0.21(-2.59%)
Jan 07, 2015 7.890 8.120 7.620 8.120 18,915 +0.14(+1.75%)
Jan 06, 2015 7.980 8.150 7.763 7.980 7,109 -0.11(-1.36%)
Jan 05, 2015 7.250 8.100 7.250 8.090 10,746 +0.21(+2.66%)
Jan 02, 2015 7.710 8.170 7.350 7.880 16,713 +0.02(+0.25%)
Dec 31, 2014 7.520 7.860 7.860 7.860 8,700 +0.01(+0.13%)
Dec 30, 2014 7.930 8.230 7.641 7.850 7,668 +0.00(+0.00%)
Dec 29, 2014 7.800 8.000 7.720 7.850 14,430 -0.14(-1.75%)
Dec 26, 2014 7.870 8.040 7.266 7.990 33,184 +0.04(+0.50%)
Dec 24, 2014 8.080 7.950 7.950 7.950 7,600 -0.07(-0.87%)
Dec 23, 2014 7.370 8.470 7.370 8.020 30,073 +0.21(+2.69%)
Dec 22, 2014 6.900 7.930 6.560 7.810 97,942 +0.91(+13.19%)
Dec 19, 2014 7.260 7.430 6.850 6.900 38,263 -0.16(-2.27%)
Dec 18, 2014 7.000 7.570 6.950 7.060 44,863 -0.19(-2.62%)
Dec 17, 2014 6.950 7.440 6.920 7.250 17,764 -0.20(-2.68%)
Dec 16, 2014 7.070 7.450 7.010 7.450 21,459 +0.01(+0.13%)
Dec 15, 2014 7.670 7.910 7.085 7.440 28,362 +0.09(+1.22%)
Dec 12, 2014 7.270 7.590 7.080 7.350 5,706 -0.09(-1.21%)
Dec 11, 2014 7.171 7.480 7.090 7.440 22,060 +0.26(+3.62%)
Dec 10, 2014 7.280 7.340 7.115 7.180 2,779 -0.07(-0.97%)
Dec 09, 2014 7.200 7.350 6.700 7.250 24,160 +0.06(+0.83%)
Dec 08, 2014 7.230 7.630 6.720 7.190 18,975 -0.12(-1.64%)
Dec 05, 2014 7.600 7.610 7.260 7.310 20,581 -0.58(-7.35%)
Dec 04, 2014 7.370 7.920 7.302 7.890 22,679 +0.25(+3.27%)
Dec 03, 2014 7.520 7.640 7.330 7.640 7,361 +0.04(+0.53%)
Dec 02, 2014 7.420 7.670 7.400 7.600 10,525 +0.27(+3.68%)
Dec 01, 2014 8.180 8.180 6.512 7.330 51,353 -0.93(-11.26%)
Nov 28, 2014 8.370 8.530 8.240 8.260 66,920 -0.39(-4.51%)
Nov 26, 2014 8.600 8.650 8.650 8.650 11,700 +0.05(+0.58%)
Nov 25, 2014 8.550 8.641 8.535 8.600 16,279 +0.02(+0.23%)
Nov 24, 2014 8.540 8.660 8.430 8.580 16,867 +0.04(+0.47%)
Nov 21, 2014 8.480 8.560 8.400 8.540 10,418 -0.03(-0.29%)
Nov 20, 2014 8.450 8.660 8.430 8.565 13,111 +0.00(+0.06%)
Nov 19, 2014 8.590 8.780 8.450 8.560 8,612 +0.11(+1.30%)
Nov 18, 2014 8.520 8.600 8.430 8.450 7,238 -0.14(-1.63%)
Nov 17, 2014 8.490 8.590 8.410 8.590 10,100 +0.00(+0.00%)
Nov 14, 2014 8.550 8.600 8.380 8.590 10,022 +0.08(+0.94%)
Nov 13, 2014 8.518 8.590 8.460 8.510 8,497 +0.06(+0.71%)
Nov 12, 2014 8.040 8.470 8.040 8.450 13,378 +0.32(+3.94%)
Nov 11, 2014 8.050 8.280 7.930 8.130 17,633 -0.12(-1.45%)
Nov 10, 2014 8.070 8.630 8.000 8.250 32,078 +0.09(+1.10%)
Nov 07, 2014 7.978 8.180 7.940 8.160 12,314 +0.16(+2.00%)
Nov 06, 2014 8.000 8.020 7.860 8.000 22,615 -0.03(-0.37%)
Nov 05, 2014 7.990 8.060 7.900 8.030 8,476 +0.16(+2.03%)
Nov 04, 2014 7.700 7.980 7.700 7.870 19,940 -0.09(-1.13%)
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.