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, 2015 166.68 170.88 159.60 159.84 7,266 -6.24(-3.76%)
Apr 29, 2015 171.72 182.81 165.36 166.08 7,392 -7.32(-4.22%)
Apr 28, 2015 169.56 175.56 160.08 173.40 8,659 +3.00(+1.76%)
Apr 27, 2015 189.24 189.24 167.04 170.40 14,695 -15.06(-8.12%)
Apr 24, 2015 203.16 203.16 180.78 185.46 11,162 -18.42(-9.03%)
Apr 23, 2015 195.48 210.60 194.40 203.88 15,698 +2.52(+1.25%)
Apr 22, 2015 235.20 235.20 190.56 201.36 23,700 -33.12(-14.12%)
Apr 21, 2015 243.00 243.00 225.84 234.48 6,909 -5.88(-2.45%)
Apr 20, 2015 226.92 245.10 226.92 240.36 9,886 +5.52(+2.35%)
Apr 17, 2015 241.44 241.56 226.92 234.84 9,038 -7.56(-3.12%)
Apr 16, 2015 238.08 244.68 232.97 242.40 10,883 +4.20(+1.76%)
Apr 15, 2015 231.24 240.00 225.12 238.20 11,316 +9.84(+4.31%)
Apr 14, 2015 214.80 236.15 207.76 228.36 15,260 +10.44(+4.79%)
Apr 13, 2015 230.64 246.00 212.76 217.92 24,215 -12.60(-5.47%)
Apr 10, 2015 216.24 236.16 211.80 230.52 13,414 +16.32(+7.62%)
Apr 09, 2015 203.28 224.64 199.08 214.20 21,671 +11.88(+5.87%)
Apr 08, 2015 182.16 203.88 180.00 202.32 8,945 +21.24(+11.73%)
Apr 07, 2015 158.40 186.00 158.40 181.08 9,879 +15.24(+9.19%)
Apr 06, 2015 168.00 168.00 158.76 165.84 5,979 -0.96(-0.58%)
Apr 02, 2015 159.24 166.80 166.80 166.80 15,883 +7.92(+4.98%)
Apr 01, 2015 158.16 158.94 148.44 158.88 12,797 +0.00(+0.00%)
Mar 31, 2015 156.84 163.44 154.44 158.88 14,213 +2.52(+1.61%)
Mar 30, 2015 156.48 158.16 145.41 156.36 7,446 +1.80(+1.16%)
Mar 27, 2015 161.04 166.73 150.12 154.56 7,650 -5.16(-3.23%)
Mar 26, 2015 159.00 163.92 153.48 159.72 8,822 -2.28(-1.41%)
Mar 25, 2015 165.24 171.00 159.24 162.00 5,929 -2.52(-1.53%)
Mar 24, 2015 168.60 173.16 160.44 164.52 10,183 -4.08(-2.42%)
Mar 23, 2015 162.00 169.68 162.00 168.60 10,784 +4.92(+3.01%)
Mar 20, 2015 158.88 165.60 158.76 163.68 19,081 +7.68(+4.92%)
Mar 19, 2015 158.40 162.96 151.32 156.00 115,599 -10.44(-6.27%)
Mar 18, 2015 162.00 170.16 162.00 166.44 2,813 +2.04(+1.24%)
Mar 17, 2015 163.80 166.56 160.32 164.40 1,886 +2.40(+1.48%)
Mar 16, 2015 170.40 170.40 161.16 162.00 2,004 -7.20(-4.26%)
Mar 13, 2015 171.48 177.72 166.80 169.20 1,862 -0.72(-0.42%)
Mar 12, 2015 158.61 172.32 158.61 169.92 2,274 -0.24(-0.14%)
Mar 11, 2015 174.96 175.80 169.08 170.16 881 -7.08(-3.99%)
Mar 10, 2015 177.96 179.88 172.80 177.24 1,385 +0.24(+0.14%)
Mar 09, 2015 174.00 177.00 170.04 177.00 1,482 +4.08(+2.36%)
Mar 06, 2015 175.20 179.04 167.40 172.92 2,132 -2.64(-1.50%)
Mar 05, 2015 177.24 177.24 164.76 175.56 2,299 +3.96(+2.31%)
Mar 04, 2015 174.00 178.80 160.32 171.60 4,787 -6.24(-3.51%)
Mar 03, 2015 169.20 177.84 164.52 177.84 2,483 +9.48(+5.63%)
Mar 02, 2015 161.40 170.76 161.40 168.36 1,542 +6.24(+3.85%)
Feb 27, 2015 173.52 174.48 160.38 162.12 4,571 -11.28(-6.51%)
Feb 26, 2015 172.68 178.44 169.92 173.40 5,117 -3.84(-2.17%)
Feb 25, 2015 155.40 177.60 153.96 177.24 4,434 +22.44(+14.50%)
Feb 24, 2015 166.32 166.32 151.33 154.80 8,338 -11.40(-6.86%)
Feb 23, 2015 183.36 185.64 159.12 166.20 15,311 -13.20(-7.36%)
Feb 20, 2015 159.00 204.00 156.60 179.40 21,507 +12.12(+7.25%)
Feb 19, 2015 147.00 168.00 147.00 167.28 8,338 +21.48(+14.73%)
Feb 18, 2015 135.60 147.96 135.58 145.80 4,553 +10.26(+7.57%)
Feb 17, 2015 124.56 138.00 124.56 135.54 4,349 +10.02(+7.98%)
Feb 13, 2015 118.92 125.52 125.52 125.52 2,633 +5.52(+4.60%)
Feb 12, 2015 114.36 120.00 112.80 120.00 4,543 +6.84(+6.04%)
Feb 11, 2015 113.16 115.08 110.76 113.16 903 +0.12(+0.11%)
Feb 10, 2015 111.60 113.04 110.40 113.04 1,324 +1.20(+1.07%)
Feb 09, 2015 111.60 112.20 110.40 111.84 1,280 +0.36(+0.32%)
Feb 06, 2015 109.20 111.60 107.94 111.48 2,966 +3.72(+3.45%)
Feb 05, 2015 103.08 108.00 100.68 107.76 1,599 +2.40(+2.28%)
Feb 04, 2015 103.80 105.36 100.80 105.36 1,294 +1.56(+1.50%)
Feb 03, 2015 101.40 104.52 99.61 103.80 1,113 +3.00(+2.98%)
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.