ASMB - Assembly Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201915.2315.7214.8515.3715.37283,200
May 20, 201915.0815.6514.4615.1015.10106,900
May 17, 201915.7215.7214.9615.2215.22225,600
May 16, 201915.9716.2315.5315.8215.82221,200
May 15, 201916.2916.4415.8015.9615.96179,800
May 14, 201916.0016.6815.6916.4516.45168,200
May 13, 201916.4216.6215.8116.0016.00168,700
May 10, 201916.0917.7416.0916.8216.82252,200
May 09, 201915.9716.4515.5316.2216.22132,200
May 08, 201916.2816.7415.8716.0816.08240,100
May 07, 201916.7616.9916.0016.2716.27180,400
May 06, 201914.9317.1114.7416.9016.90222,000
May 03, 201915.4215.9214.5315.1915.19607,900
May 02, 201915.3616.3015.2715.4715.47153,100
May 01, 201915.7016.0415.3315.3415.34455,900
Apr 30, 201915.9716.2115.5315.7815.78167,400
Apr 29, 201915.8016.4715.7815.9915.99136,500
Apr 26, 201915.7016.2915.4515.7515.75210,500
Apr 25, 201915.5916.2615.2015.6815.68202,000
Apr 24, 201915.2915.7914.9115.6115.61302,600
Apr 23, 201914.7015.3814.2015.2115.21858,800
Apr 22, 201916.3016.5115.4515.5515.55389,900
Apr 18, 201916.0716.6315.7216.5716.57500,200
Apr 17, 201916.2016.5915.4616.0916.09817,300
Apr 16, 201914.9217.0814.8516.2616.26868,900
Apr 15, 201914.0015.8613.1314.7814.783,115,600
Apr 12, 201919.7719.9918.4918.7918.79377,200
Apr 11, 201918.8120.0418.5219.6019.60249,600
Apr 10, 201920.4920.6018.4318.8718.87344,300
Apr 09, 201920.7121.2120.3620.4820.48287,700
Apr 08, 201920.5921.1520.0920.8020.80201,900
Apr 05, 201919.7520.7419.3420.5720.57379,100
Apr 04, 201919.9520.1719.4619.6419.64140,200
Apr 03, 201919.6520.2019.5119.9119.91158,200
Apr 02, 201919.4219.7318.9719.5319.53178,900
Apr 01, 201919.6320.1019.2519.3519.35142,200
Mar 29, 201920.2720.6519.6619.6919.69180,500
Mar 28, 201919.0820.2418.9520.1920.19165,500
Mar 27, 201918.0119.4517.8519.0819.08296,500
Mar 26, 201917.9218.6517.4118.0018.00375,500
Mar 25, 201918.1118.4216.7717.7017.70434,400
Mar 22, 201918.9519.2018.0318.2018.20359,700
Mar 21, 201918.5819.8818.4019.0019.00588,400
Mar 20, 201919.8419.8418.6518.7318.73155,400
Mar 19, 201919.7520.1519.6019.8819.88245,600
Mar 18, 201920.2320.4519.4019.6419.64742,800
Mar 15, 201920.3420.6819.9720.2320.231,256,600
Mar 14, 201920.0520.4919.7320.2320.23301,400
Mar 13, 201920.6521.8319.6820.1020.10448,700
Mar 12, 201918.7120.4118.7119.7719.77169,800
Mar 11, 201918.2018.8317.7018.7718.77163,400
Mar 08, 201918.7518.7517.9218.1718.17173,400
Mar 07, 201918.8819.4118.1918.8418.84158,900
Mar 06, 201920.1320.1718.2418.9118.91284,700
Mar 05, 201920.5221.1220.0720.2120.21332,200
Mar 04, 201920.9521.5119.9720.5320.53310,000
Mar 01, 201921.4722.5520.3920.9020.90243,700
Feb 28, 201922.2522.3421.3221.3921.39112,400
Feb 27, 201921.6522.9421.6522.2622.26198,400
Feb 26, 201921.5521.8721.2121.6421.64115,500
Feb 25, 201921.6822.0621.5621.6521.65127,900
Feb 22, 201921.8522.1521.1721.3621.36186,600
Feb 21, 201921.1822.0620.8921.8221.82321,900
Feb 20, 201922.4822.5520.9521.2321.23128,100
Feb 19, 201922.6923.4621.7422.4922.49145,000
Feb 15, 201922.8423.1722.3222.8822.88164,000
Feb 14, 201923.8824.5922.2622.7022.70192,200
Feb 13, 201923.4924.1723.4924.0624.06228,900
Feb 12, 201922.8623.9322.8623.5023.50191,900
Feb 11, 201922.5522.8622.0222.7522.7588,800
Feb 08, 201921.6022.6221.3822.4922.49157,900
Feb 07, 201921.8522.4821.0921.7321.7374,500
Feb 06, 201923.0423.6721.8821.9221.92103,300
Feb 05, 201922.0523.2822.0423.0223.02151,400
Feb 04, 201923.0723.3121.7421.9521.95105,000
Feb 01, 201922.8223.1622.2623.0323.03110,400
Jan 31, 201921.9023.3221.9022.7822.78205,800
Jan 30, 201921.2122.0821.2121.9921.99154,500
Jan 29, 201921.2021.5020.7621.1021.1065,400
Jan 28, 201920.8521.2820.3521.0621.0681,100
Jan 25, 201921.0321.3020.5621.1521.1567,300
Jan 24, 201920.3221.1920.1520.9220.92175,500
Jan 23, 201920.6220.7419.9520.3220.32101,200
Jan 22, 201920.8020.8019.7420.4820.48130,900
Jan 18, 201921.3721.9720.9021.0021.00164,800
Jan 17, 201921.2021.6521.0421.2521.2576,500
Jan 16, 201921.3921.8220.9121.2921.2997,500
Jan 15, 201920.2222.0419.9921.3821.38366,000
Jan 14, 201920.9321.4220.0520.2120.21644,600
Jan 11, 201919.9321.2519.8621.0921.09558,500
Jan 10, 201921.7721.7719.3719.9619.96878,300
Jan 09, 201923.8824.1021.8922.0022.00331,500
Jan 08, 201925.0925.1523.6324.1224.12201,600
Jan 07, 201924.0425.6824.0424.9324.93212,100
Jan 04, 201922.8924.2421.8423.8123.81116,900
Jan 03, 201923.1823.6822.1022.4722.47137,200
Jan 02, 201922.2823.2121.2023.0423.04149,600
Dec 31, 201822.4622.7221.8022.6222.62123,700
Dec 28, 201821.7722.8021.1822.1222.1294,100
Dec 27, 201821.1422.1619.8421.6721.67124,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...