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 (%)
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%)
Feb 01, 2017 223.80 232.68 221.76 228.96 2,002 +6.12(+2.75%)
Jan 31, 2017 232.32 232.32 222.00 222.84 4,815 -4.92(-2.16%)
Jan 30, 2017 226.68 228.72 224.88 227.76 1,675 +0.00(+0.00%)
Jan 27, 2017 226.32 230.40 225.84 227.76 2,958 -0.12(-0.05%)
Jan 26, 2017 228.36 228.36 225.18 227.88 2,933 -0.24(-0.11%)
Jan 25, 2017 228.00 228.84 223.68 228.12 5,215 +0.48(+0.21%)
Jan 24, 2017 222.96 228.24 216.24 227.64 5,777 -0.36(-0.16%)
Jan 23, 2017 229.08 231.00 226.44 228.00 4,992 +0.12(+0.05%)
Jan 20, 2017 227.64 228.00 223.92 227.88 5,114 -0.84(-0.37%)
Jan 19, 2017 216.00 233.88 213.72 228.72 12,294 +8.64(+3.93%)
Jan 18, 2017 198.24 224.76 191.76 220.08 15,293 +20.88(+10.48%)
Jan 17, 2017 175.92 206.28 174.24 199.20 20,859 +24.36(+13.93%)
Jan 13, 2017 174.84 174.84 174.84 0 +9.36(+5.66%)
Jan 12, 2017 153.60 167.76 153.00 165.48 37,523 +12.12(+7.90%)
Jan 11, 2017 152.52 157.20 150.12 153.36 10,144 -1.32(-0.85%)
Jan 10, 2017 150.00 157.20 150.00 154.68 5,837 +5.28(+3.53%)
Jan 09, 2017 155.88 160.56 145.80 149.40 7,070 -4.32(-2.81%)
Jan 06, 2017 156.12 159.48 152.40 153.72 1,495 -4.80(-3.03%)
Jan 05, 2017 154.44 160.80 154.20 158.52 3,912 +5.16(+3.36%)
Jan 04, 2017 142.68 159.14 142.68 153.36 3,121 +7.08(+4.84%)
Jan 03, 2017 144.06 149.40 142.20 146.28 742 +0.48(+0.33%)
Dec 30, 2016 145.80 145.80 145.80 0 +5.40(+3.85%)
Dec 29, 2016 143.04 146.16 138.12 140.40 1,396 -2.52(-1.76%)
Dec 28, 2016 139.20 143.76 136.92 142.92 1,784 +1.56(+1.10%)
Dec 27, 2016 141.48 142.56 136.56 141.36 3,454 +0.00(+0.00%)
Dec 23, 2016 141.36 141.36 141.36 0 +0.36(+0.26%)
Dec 22, 2016 147.72 149.21 132.84 141.00 7,665 -10.80(-7.11%)
Dec 21, 2016 159.60 159.83 150.72 151.80 2,350 -5.40(-3.44%)
Dec 20, 2016 161.76 163.44 156.17 157.20 1,223 -2.40(-1.50%)
Dec 19, 2016 157.08 160.80 157.08 159.60 1,439 +3.48(+2.23%)
Dec 16, 2016 156.00 156.96 151.20 156.12 1,307 +0.12(+0.08%)
Dec 15, 2016 148.68 156.00 147.12 156.00 3,174 +5.52(+3.67%)
Dec 14, 2016 151.08 153.12 150.36 150.48 1,937 -2.52(-1.65%)
Dec 13, 2016 151.20 154.68 149.88 153.00 2,867 -1.80(-1.16%)
Dec 12, 2016 159.12 160.92 151.08 154.80 3,329 -5.64(-3.52%)
Dec 09, 2016 161.88 161.88 155.57 160.44 1,604 -0.60(-0.37%)
Dec 08, 2016 153.48 162.48 153.48 161.04 2,781 +6.36(+4.11%)
Dec 07, 2016 156.00 156.00 138.36 154.68 7,231 -3.84(-2.42%)
Dec 06, 2016 165.36 165.36 157.56 158.52 2,581 -6.84(-4.14%)
Dec 05, 2016 168.00 169.80 163.20 165.36 8,151 -4.44(-2.61%)
Dec 02, 2016 153.60 169.80 153.60 169.80 11,622 +17.28(+11.33%)
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.