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 (%)
Jun 30, 2017 249.72 253.56 244.32 247.80 8,550 -0.24(-0.10%)
Jun 29, 2017 255.72 255.72 241.56 248.04 11,529 -7.32(-2.87%)
Jun 28, 2017 246.60 259.08 242.40 255.36 15,237 +11.16(+4.57%)
Jun 27, 2017 250.08 256.08 243.48 244.20 14,758 -6.36(-2.54%)
Jun 26, 2017 249.96 258.25 240.12 250.56 24,814 -0.24(-0.10%)
Jun 23, 2017 262.44 270.00 246.48 250.80 169,091 -11.16(-4.26%)
Jun 22, 2017 263.88 264.96 259.05 261.96 12,289 -0.84(-0.32%)
Jun 21, 2017 262.56 268.08 258.24 262.80 12,223 -0.36(-0.14%)
Jun 20, 2017 263.76 268.20 261.48 263.16 5,034 +0.60(+0.23%)
Jun 19, 2017 263.04 269.37 259.44 262.56 6,612 +1.44(+0.55%)
Jun 16, 2017 260.52 276.12 251.64 261.12 7,651 -0.84(-0.32%)
Jun 15, 2017 266.04 273.48 252.60 261.96 7,001 -6.60(-2.46%)
Jun 14, 2017 276.60 282.48 264.96 268.56 7,726 -7.80(-2.82%)
Jun 13, 2017 293.28 293.28 271.80 276.36 12,110 -11.88(-4.12%)
Jun 12, 2017 293.04 299.04 284.88 288.24 7,703 -8.16(-2.75%)
Jun 09, 2017 302.88 321.47 291.60 296.40 8,611 -7.80(-2.56%)
Jun 08, 2017 289.80 304.20 288.00 304.20 5,573 +14.40(+4.97%)
Jun 07, 2017 297.36 302.64 283.63 289.80 10,137 -6.00(-2.03%)
Jun 06, 2017 300.96 314.04 290.28 295.80 3,975 -7.44(-2.45%)
Jun 05, 2017 306.48 307.92 289.80 303.24 6,331 -4.56(-1.48%)
Jun 02, 2017 312.72 318.00 294.72 307.80 4,351 -3.72(-1.19%)
Jun 01, 2017 317.04 334.44 302.40 311.52 3,396 +6.60(+2.16%)
May 31, 2017 312.00 313.68 293.28 304.92 7,697 -6.96(-2.23%)
May 30, 2017 310.08 338.88 310.08 311.88 5,287 +3.48(+1.13%)
May 26, 2017 306.24 309.36 301.68 308.40 4,559 +3.60(+1.18%)
May 25, 2017 303.84 309.48 301.44 304.80 1,776 +0.60(+0.20%)
May 24, 2017 288.00 309.12 283.68 304.20 3,137 +15.00(+5.19%)
May 23, 2017 280.80 291.24 275.76 289.20 2,425 +9.60(+3.43%)
May 22, 2017 279.84 281.46 271.32 279.60 5,976 -0.24(-0.09%)
May 19, 2017 279.72 287.70 270.48 279.84 2,750 -0.12(-0.04%)
May 18, 2017 281.16 285.60 276.72 279.96 2,833 -0.72(-0.26%)
May 17, 2017 276.72 287.28 265.17 280.68 3,225 +1.80(+0.65%)
May 16, 2017 269.04 281.87 269.04 278.88 5,442 +8.64(+3.20%)
May 15, 2017 267.72 276.60 267.72 270.24 5,470 +1.32(+0.49%)
May 12, 2017 267.60 274.44 262.20 268.92 11,137 -4.08(-1.49%)
May 11, 2017 276.96 278.76 272.10 273.00 6,205 -7.68(-2.74%)
May 10, 2017 282.00 287.40 277.08 280.68 3,788 -2.76(-0.97%)
May 09, 2017 284.40 288.12 272.52 283.44 5,099 -1.44(-0.51%)
May 08, 2017 288.36 288.48 272.16 284.88 2,209 -3.12(-1.08%)
May 05, 2017 288.52 290.28 282.19 288.00 3,533 +0.12(+0.04%)
May 04, 2017 290.52 294.48 286.32 287.88 4,458 -1.08(-0.37%)
May 03, 2017 282.12 289.44 282.12 288.96 1,753 +2.76(+0.96%)
May 02, 2017 288.78 292.80 285.48 286.20 3,886 -1.44(-0.50%)
May 01, 2017 288.00 288.72 284.52 287.64 1,544 +4.08(+1.44%)
Apr 28, 2017 284.04 291.96 281.52 283.56 5,491 -0.36(-0.13%)
Apr 27, 2017 283.97 288.24 279.60 283.92 3,013 -2.40(-0.84%)
Apr 26, 2017 288.00 291.90 279.12 286.32 2,232 -1.44(-0.50%)
Apr 25, 2017 285.60 293.88 283.32 287.76 5,343 +2.04(+0.71%)
Apr 24, 2017 289.20 290.52 283.80 285.72 2,406 -2.04(-0.71%)
Apr 21, 2017 282.00 289.20 280.80 287.76 5,109 +7.44(+2.65%)
Apr 20, 2017 277.08 282.00 272.64 280.32 4,515 +5.52(+2.01%)
Apr 19, 2017 275.76 280.56 271.68 274.80 2,707 -3.24(-1.17%)
Apr 18, 2017 280.20 280.86 270.00 278.04 5,886 -2.04(-0.73%)
Apr 17, 2017 288.00 288.00 277.56 280.08 4,264 -6.60(-2.30%)
Apr 13, 2017 289.44 290.76 280.32 286.68 4,431 +1.44(+0.50%)
Apr 12, 2017 284.52 289.20 276.42 285.24 6,668 -2.88(-1.00%)
Apr 11, 2017 289.32 292.38 285.96 288.12 2,603 -1.20(-0.41%)
Apr 10, 2017 290.88 291.48 285.67 289.32 3,316 -1.20(-0.41%)
Apr 07, 2017 286.20 293.58 281.40 290.52 8,875 +3.24(+1.13%)
Apr 06, 2017 284.04 291.24 274.14 287.28 3,824 +11.16(+4.04%)
Apr 05, 2017 288.00 296.36 265.74 276.12 6,409 -11.88(-4.12%)
Apr 04, 2017 288.12 292.62 286.20 288.00 4,917 -0.48(-0.17%)
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.