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 29, 2024 12.94 12.94 12.24 12.79 23,726 +0.05(+0.39%)
Feb 28, 2024 12.45 13.43 12.22 12.74 31,654 +0.39(+3.16%)
Feb 27, 2024 11.72 12.70 11.70 12.35 46,219 +0.77(+6.65%)
Feb 26, 2024 11.32 11.63 11.15 11.58 25,667 +0.24(+2.12%)
Feb 23, 2024 11.43 11.50 11.05 11.34 12,818 -0.11(-0.96%)
Feb 22, 2024 11.30 11.45 11.22 11.45 14,194 +0.06(+0.53%)
Feb 21, 2024 11.11 11.45 11.11 11.39 12,249 +0.28(+2.52%)
Feb 20, 2024 11.26 11.38 11.05 11.11 21,299 -0.33(-2.88%)
Feb 16, 2024 11.61 11.61 11.03 11.44 30,050 -0.26(-2.22%)
Feb 15, 2024 11.71 11.72 11.01 11.70 22,370 -0.02(-0.17%)
Feb 14, 2024 12.24 12.24 11.28 11.72 20,857 -0.11(-0.93%)
Feb 13, 2024 12.20 12.27 11.78 11.83 23,313 -0.44(-3.59%)
Feb 12, 2024 11.01 13.10 11.01 12.27 52,884 +0.15(+1.24%)
Feb 09, 2024 12.12 12.60 11.76 12.12 62,410 +0.42(+3.58%)
Feb 08, 2024 12.00 12.36 9.840 11.70 201,583 -0.30(-2.47%)
Feb 07, 2024 12.48 12.60 11.64 12.00 39,942 -0.36(-2.93%)
Feb 06, 2024 12.60 12.60 12.12 12.36 29,426 +0.24(+1.98%)
Feb 05, 2024 12.24 12.60 11.76 12.12 32,801 +0.24(+2.02%)
Feb 02, 2024 11.64 12.00 11.46 11.88 11,662 +0.52(+4.55%)
Feb 01, 2024 11.29 11.64 10.92 11.36 13,607 +0.08(+0.72%)
Jan 31, 2024 12.96 13.08 10.92 11.28 62,596 -1.20(-9.61%)
Jan 30, 2024 11.88 13.44 11.76 12.48 104,013 +1.01(+8.79%)
Jan 29, 2024 11.16 11.76 10.82 11.47 49,376 +0.67(+6.21%)
Jan 26, 2024 10.92 11.40 10.68 10.80 12,830 -0.12(-1.09%)
Jan 25, 2024 10.92 11.10 10.56 10.92 10,477 +0.05(+0.46%)
Jan 24, 2024 11.40 11.63 10.22 10.87 54,910 +0.26(+2.47%)
Jan 23, 2024 10.32 11.40 10.32 10.61 65,001 +0.41(+3.98%)
Jan 22, 2024 10.58 10.68 9.962 10.20 30,258 -0.11(-1.02%)
Jan 19, 2024 9.600 10.36 9.487 10.31 70,591 +0.71(+7.38%)
Jan 18, 2024 9.814 9.814 9.480 9.600 35,417 -0.24(-2.42%)
Jan 17, 2024 9.456 9.838 9.121 9.838 37,978 +0.27(+2.81%)
Jan 16, 2024 9.600 9.685 9.360 9.569 16,840 -0.15(-1.56%)
Jan 12, 2024 9.754 9.888 9.480 9.720 11,885 +0.01(+0.12%)
Jan 11, 2024 9.720 9.968 9.600 9.708 7,858 +0.04(+0.45%)
Jan 10, 2024 9.840 9.840 9.481 9.665 15,873 -0.20(-2.00%)
Jan 09, 2024 10.08 10.14 9.360 9.862 9,812 -0.28(-2.75%)
Jan 08, 2024 9.600 10.32 9.266 10.14 51,231 +0.44(+4.58%)
Jan 05, 2024 9.840 9.960 9.496 9.696 7,942 +0.02(+0.21%)
Jan 04, 2024 9.918 9.990 9.480 9.676 12,943 -0.06(-0.65%)
Jan 03, 2024 9.960 10.07 9.530 9.739 17,685 -0.24(-2.45%)
Jan 02, 2024 9.960 10.36 9.727 9.984 25,068 +0.14(+1.45%)
Dec 29, 2023 9.720 10.08 9.540 9.841 30,882 +0.18(+1.88%)
Dec 28, 2023 9.881 10.12 9.481 9.660 35,507 -0.11(-1.11%)
Dec 27, 2023 9.938 10.05 9.618 9.768 16,881 -0.07(-0.73%)
Dec 26, 2023 9.480 10.04 9.480 9.840 56,452 +0.36(+3.80%)
Dec 22, 2023 9.196 9.600 9.196 9.480 19,157 +0.37(+4.08%)
Dec 21, 2023 9.360 9.540 9.103 9.108 20,019 -0.13(-1.43%)
Dec 20, 2023 9.109 9.342 9.000 9.240 21,363 +0.12(+1.32%)
Dec 19, 2023 9.000 9.334 8.819 9.120 16,190 -0.02(-0.25%)
Dec 18, 2023 9.240 9.480 9.040 9.143 14,668 +0.11(+1.20%)
Dec 15, 2023 9.600 9.719 9.035 9.035 55,042 -0.45(-4.70%)
Dec 14, 2023 9.240 9.481 9.004 9.480 21,202 +0.11(+1.15%)
Dec 13, 2023 8.760 9.372 8.640 9.372 22,628 +0.59(+6.69%)
Dec 12, 2023 8.760 8.946 8.431 8.784 30,091 -0.32(-3.54%)
Dec 11, 2023 8.875 9.160 8.777 9.107 17,516 -0.01(-0.14%)
Dec 08, 2023 8.880 9.235 8.666 9.120 17,993 +0.21(+2.34%)
Dec 07, 2023 8.974 9.240 8.700 8.911 12,908 -0.33(-3.56%)
Dec 06, 2023 8.760 9.600 8.716 9.240 16,708 +0.20(+2.26%)
Dec 05, 2023 8.699 9.120 8.640 9.036 30,058 +0.16(+1.76%)
Dec 04, 2023 8.652 9.001 8.592 8.880 18,086 +0.29(+3.35%)
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.