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 30, 2018 309.24 311.52 297.36 309.36 7,466 +0.12(+0.04%)
Nov 29, 2018 314.76 319.38 304.86 309.24 9,300 -7.92(-2.50%)
Nov 28, 2018 302.76 318.72 299.04 317.16 7,396 +15.96(+5.30%)
Nov 27, 2018 300.12 306.24 294.96 301.20 10,914 +0.24(+0.08%)
Nov 26, 2018 305.52 309.72 292.44 300.96 10,208 -2.52(-0.83%)
Nov 23, 2018 298.08 311.46 298.08 303.48 3,858 +2.28(+0.76%)
Nov 21, 2018 301.20 301.20 301.20 0 +8.88(+3.04%)
Nov 20, 2018 287.76 297.42 284.52 292.32 14,155 -0.84(-0.29%)
Nov 19, 2018 300.72 331.20 290.04 293.16 25,802 -2.88(-0.97%)
Nov 16, 2018 288.48 299.76 275.76 296.04 10,800 +3.36(+1.15%)
Nov 15, 2018 267.48 292.92 267.48 292.68 9,436 +24.48(+9.13%)
Nov 14, 2018 271.56 274.56 259.20 268.20 22,766 -0.36(-0.13%)
Nov 13, 2018 276.84 284.52 267.18 268.56 13,186 -5.34(-1.95%)
Nov 12, 2018 281.04 297.42 273.84 273.90 42,525 -6.90(-2.46%)
Nov 09, 2018 306.96 306.96 273.60 280.80 16,133 -26.28(-8.56%)
Nov 08, 2018 277.32 308.40 256.56 307.08 16,141 +31.08(+11.26%)
Nov 07, 2018 264.96 281.16 257.34 276.00 12,215 +12.00(+4.55%)
Nov 06, 2018 275.40 275.88 263.40 264.00 12,729 -11.04(-4.01%)
Nov 05, 2018 296.64 299.88 269.64 275.04 14,496 -22.32(-7.51%)
Nov 02, 2018 286.32 299.40 282.48 297.36 12,600 +12.00(+4.21%)
Nov 01, 2018 276.24 290.16 273.12 285.36 20,096 +10.80(+3.93%)
Oct 31, 2018 271.20 279.60 269.46 274.56 13,445 +7.44(+2.79%)
Oct 30, 2018 258.24 269.64 255.48 267.12 10,740 +8.76(+3.39%)
Oct 29, 2018 268.92 272.88 251.64 258.36 10,790 -5.40(-2.05%)
Oct 26, 2018 248.76 270.24 248.76 263.76 13,425 +11.04(+4.37%)
Oct 25, 2018 252.72 258.30 247.32 252.72 27,792 +2.64(+1.06%)
Oct 24, 2018 271.56 274.80 249.72 250.08 15,916 -23.04(-8.44%)
Oct 23, 2018 271.80 277.68 266.16 273.12 12,220 -4.56(-1.64%)
Oct 22, 2018 282.84 285.00 273.00 277.68 10,432 -2.52(-0.90%)
Oct 19, 2018 296.28 300.84 279.00 280.20 8,983 -16.20(-5.47%)
Oct 18, 2018 302.28 302.76 289.38 296.40 11,593 -6.96(-2.29%)
Oct 17, 2018 307.32 312.24 296.52 303.36 10,543 -4.32(-1.40%)
Oct 16, 2018 289.56 312.24 289.56 307.68 13,141 +19.80(+6.88%)
Oct 15, 2018 287.40 295.68 280.56 287.88 9,047 -0.24(-0.08%)
Oct 12, 2018 288.60 294.12 276.60 288.12 17,983 +5.04(+1.78%)
Oct 11, 2018 293.04 302.28 281.76 283.08 22,791 -13.92(-4.69%)
Oct 10, 2018 304.20 310.44 296.16 297.00 15,077 -6.60(-2.17%)
Oct 09, 2018 312.48 322.92 301.68 303.60 22,226 -8.88(-2.84%)
Oct 08, 2018 357.48 359.46 308.40 312.48 33,233 -7.32(-2.29%)
Oct 05, 2018 335.64 340.92 310.80 319.80 37,366 -15.36(-4.58%)
Oct 04, 2018 360.24 369.48 320.88 335.16 53,892 -48.12(-12.55%)
Oct 03, 2018 430.92 433.80 382.92 383.28 41,058 -45.84(-10.68%)
Oct 02, 2018 436.68 438.36 420.72 429.12 20,470 -8.28(-1.89%)
Oct 01, 2018 444.48 448.44 435.12 437.40 26,923 -8.28(-1.86%)
Sep 28, 2018 444.48 454.68 438.24 445.68 13,500 -0.36(-0.08%)
Sep 27, 2018 424.08 451.56 420.54 446.04 13,780 +23.04(+5.45%)
Sep 26, 2018 438.36 445.56 420.36 423.00 20,896 -14.52(-3.32%)
Sep 25, 2018 451.08 461.04 436.56 437.52 9,872 -10.80(-2.41%)
Sep 24, 2018 432.24 451.80 426.60 448.32 15,052 +15.12(+3.49%)
Sep 21, 2018 438.00 443.40 424.62 433.20 68,208 -8.28(-1.88%)
Sep 20, 2018 419.76 446.64 411.27 441.48 20,575 +24.36(+5.84%)
Sep 19, 2018 419.52 420.24 406.20 417.12 11,640 -3.36(-0.80%)
Sep 18, 2018 413.04 439.08 413.04 420.48 22,424 +7.56(+1.83%)
Sep 17, 2018 413.52 423.00 402.00 412.92 20,274 -0.72(-0.17%)
Sep 14, 2018 424.92 432.84 410.52 413.64 13,758 -11.52(-2.71%)
Sep 13, 2018 434.88 441.72 423.00 425.16 7,909 -7.56(-1.75%)
Sep 12, 2018 433.08 436.92 421.80 432.72 10,268 -0.36(-0.08%)
Sep 11, 2018 435.00 443.52 428.88 433.08 9,615 -2.04(-0.47%)
Sep 10, 2018 451.56 457.32 432.24 435.12 16,419 -14.88(-3.31%)
Sep 07, 2018 458.76 460.92 445.32 450.00 10,058 -9.00(-1.96%)
Sep 06, 2018 481.68 486.60 454.20 459.00 13,726 -23.16(-4.80%)
Sep 05, 2018 465.84 484.92 457.08 482.16 12,645 +15.60(+3.34%)
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.