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 (%)
Apr 30, 2020 216.48 217.20 198.72 210.12 13,977 -10.92(-4.94%)
Apr 29, 2020 225.24 225.48 218.64 221.04 15,212 +4.92(+2.28%)
Apr 28, 2020 225.00 225.00 212.28 216.12 10,514 -5.04(-2.28%)
Apr 27, 2020 223.08 229.50 219.12 221.16 9,930 +2.76(+1.26%)
Apr 24, 2020 211.20 218.40 207.48 218.40 22,125 +7.32(+3.47%)
Apr 23, 2020 208.80 222.60 206.28 211.08 16,324 +2.52(+1.21%)
Apr 22, 2020 213.12 213.12 206.76 208.56 11,607 +1.56(+0.75%)
Apr 21, 2020 202.32 212.40 194.88 207.00 22,909 -0.36(-0.17%)
Apr 20, 2020 209.16 223.20 204.12 207.36 13,118 -3.48(-1.65%)
Apr 17, 2020 206.88 213.12 204.42 210.84 10,375 +9.24(+4.58%)
Apr 16, 2020 207.00 211.80 194.88 201.60 9,957 -1.68(-0.83%)
Apr 15, 2020 196.92 206.76 192.12 203.28 18,085 +0.00(+0.00%)
Apr 14, 2020 190.20 206.40 190.20 203.28 15,166 +15.24(+8.10%)
Apr 13, 2020 197.52 202.80 186.48 188.04 19,759 -9.00(-4.57%)
Apr 09, 2020 199.68 202.80 187.80 197.04 13,558 +1.92(+0.98%)
Apr 08, 2020 199.08 203.28 192.36 195.12 12,749 +0.72(+0.37%)
Apr 07, 2020 207.60 211.20 189.60 194.40 16,411 -9.00(-4.42%)
Apr 06, 2020 189.84 204.60 187.68 203.40 35,387 +22.20(+12.25%)
Apr 03, 2020 186.12 188.28 174.96 181.20 16,825 -5.88(-3.14%)
Apr 02, 2020 174.12 188.64 170.40 187.08 28,729 +12.24(+7.00%)
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.