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 (%)
May 08, 2023 12.12 12.96 12.00 12.48 5,353 +0.12(+0.97%)
May 05, 2023 12.00 12.96 11.68 12.36 20,906 -0.12(-0.96%)
May 04, 2023 12.00 12.60 12.00 12.48 2,582 +0.48(+4.00%)
May 03, 2023 12.00 12.48 12.00 12.00 4,528 -0.36(-2.91%)
May 02, 2023 11.52 12.48 11.04 12.36 10,569 +0.00(+0.00%)
May 01, 2023 12.12 12.60 12.12 12.36 5,072 -0.12(-0.96%)
Apr 28, 2023 12.48 12.48 12.12 12.48 5,248 +0.00(+0.00%)
Apr 27, 2023 11.64 12.48 11.64 12.48 4,985 +0.64(+5.37%)
Apr 26, 2023 11.52 12.12 11.48 11.84 5,826 +0.01(+0.09%)
Apr 25, 2023 11.94 12.60 11.52 11.83 17,472 -0.02(-0.18%)
Apr 24, 2023 11.64 11.98 11.40 11.85 9,211 +0.15(+1.32%)
Apr 21, 2023 11.76 11.96 11.52 11.70 15,162 -0.11(-0.96%)
Apr 20, 2023 13.44 14.28 11.54 11.81 47,997 -1.57(-11.70%)
Apr 19, 2023 12.84 14.28 12.72 13.38 8,705 +0.30(+2.29%)
Apr 18, 2023 13.32 14.58 12.84 13.08 83,834 -0.48(-3.54%)
Apr 17, 2023 12.12 13.56 12.12 13.56 30,277 +1.68(+14.14%)
Apr 14, 2023 12.60 13.20 11.70 11.88 30,205 +0.48(+4.21%)
Apr 13, 2023 10.68 12.21 10.44 11.40 70,412 +1.56(+15.88%)
Apr 12, 2023 10.18 10.20 9.629 9.838 15,892 -0.36(-3.55%)
Apr 11, 2023 10.08 10.44 9.840 10.20 17,349 +0.24(+2.41%)
Apr 10, 2023 10.20 10.20 9.720 9.960 5,924 -0.25(-2.47%)
Apr 06, 2023 10.20 10.37 10.08 10.21 29,501 +0.36(+3.65%)
Apr 05, 2023 9.836 10.08 9.600 9.852 20,223 +0.13(+1.36%)
Apr 04, 2023 10.08 10.20 9.600 9.720 10,598 -0.35(-3.46%)
Apr 03, 2023 10.21 10.37 9.698 10.07 8,798 -0.02(-0.17%)
Mar 31, 2023 9.720 10.80 9.612 10.08 21,066 +0.48(+5.05%)
Mar 30, 2023 10.56 10.80 9.240 9.600 54,346 -1.08(-10.11%)
Mar 29, 2023 11.04 11.40 10.44 10.68 25,091 -0.36(-3.26%)
Mar 28, 2023 11.16 11.28 10.44 11.04 38,343 -0.74(-6.29%)
Mar 27, 2023 12.72 12.72 11.78 11.78 19,939 -0.70(-5.60%)
Mar 24, 2023 12.72 12.72 12.12 12.48 9,258 -0.36(-2.80%)
Mar 23, 2023 14.40 14.40 12.24 12.84 49,689 -1.20(-8.55%)
Mar 22, 2023 14.40 14.88 13.80 14.04 8,806 -0.36(-2.50%)
Mar 21, 2023 14.76 15.48 14.40 14.40 12,415 -0.36(-2.44%)
Mar 20, 2023 14.88 15.00 14.40 14.76 13,335 +0.00(+0.00%)
Mar 17, 2023 14.52 15.60 14.40 14.76 13,253 +0.00(+0.00%)
Mar 16, 2023 15.48 15.61 14.52 14.76 13,707 -1.08(-6.82%)
Mar 15, 2023 15.84 16.44 14.64 15.84 10,045 +0.24(+1.54%)
Mar 14, 2023 14.88 16.80 14.64 15.60 8,643 +0.48(+3.17%)
Mar 13, 2023 14.52 16.08 13.68 15.12 33,108 +0.18(+1.20%)
Mar 10, 2023 16.56 16.56 14.76 14.94 28,532 -0.90(-5.68%)
Mar 09, 2023 17.52 17.52 15.72 15.84 31,783 -1.32(-7.69%)
Mar 08, 2023 16.92 17.76 16.20 17.16 50,693 +1.08(+6.72%)
Mar 07, 2023 16.80 17.28 16.08 16.08 18,975 -0.60(-3.60%)
Mar 06, 2023 16.92 17.88 16.20 16.68 17,264 +0.24(+1.46%)
Mar 03, 2023 16.68 17.40 16.20 16.44 16,161 +0.12(+0.74%)
Mar 02, 2023 16.44 16.80 16.32 16.32 9,209 -0.24(-1.45%)
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.