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 (%)
Nov 28, 2014 100.44 102.36 98.88 99.12 5,576 -4.68(-4.51%)
Nov 26, 2014 103.20 103.80 103.80 103.80 975 +0.60(+0.58%)
Nov 25, 2014 102.60 103.69 102.42 103.20 1,356 +0.24(+0.23%)
Nov 24, 2014 102.48 103.92 101.16 102.96 1,405 +0.48(+0.47%)
Nov 21, 2014 101.76 102.72 100.80 102.48 868 -0.30(-0.29%)
Nov 20, 2014 101.40 103.92 101.16 102.78 1,092 +0.06(+0.06%)
Nov 19, 2014 103.08 105.36 101.40 102.72 717 +1.32(+1.30%)
Nov 18, 2014 102.24 103.20 101.16 101.40 603 -1.68(-1.63%)
Nov 17, 2014 101.88 103.08 100.92 103.08 841 +0.00(+0.00%)
Nov 14, 2014 102.60 103.20 100.56 103.08 835 +0.96(+0.94%)
Nov 13, 2014 102.21 103.08 101.52 102.12 708 +0.72(+0.71%)
Nov 12, 2014 96.48 101.64 96.48 101.40 1,114 +3.84(+3.94%)
Nov 11, 2014 96.60 99.36 95.16 97.56 1,469 -1.44(-1.45%)
Nov 10, 2014 96.84 103.56 96.00 99.00 2,673 +1.08(+1.10%)
Nov 07, 2014 95.73 98.16 95.28 97.92 1,026 +1.92(+2.00%)
Nov 06, 2014 96.00 96.24 94.32 96.00 1,884 -0.36(-0.37%)
Nov 05, 2014 95.88 96.72 94.80 96.36 706 +1.92(+2.03%)
Nov 04, 2014 92.40 95.76 92.40 94.44 1,661 -1.08(-1.13%)
Nov 03, 2014 98.16 99.12 94.44 95.52 620 -2.76(-2.81%)
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%)
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.