ASMB - Assembly Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201913.3613.7813.1813.5913.59278,000
Jul 12, 201913.1913.5013.0713.3813.38198,000
Jul 11, 201913.5813.7613.1413.2013.20447,000
Jul 10, 201913.6813.8113.0213.5813.58163,900
Jul 09, 201913.6013.9813.4113.7813.78519,900
Jul 08, 201914.5714.6013.3313.6813.68208,100
Jul 05, 201914.3814.8414.3714.6814.68377,100
Jul 03, 201914.3314.7514.1014.4314.43265,400
Jul 02, 201914.8114.9414.2114.3414.34131,600
Jul 01, 201913.6815.0213.6814.8114.81237,200
Jun 28, 201913.8314.0713.4813.4913.491,356,100
Jun 27, 201913.4614.1513.3613.8613.86428,600
Jun 26, 201913.9114.0213.2913.3713.37199,700
Jun 25, 201912.9013.9112.8313.8613.86460,000
Jun 24, 201913.1313.2912.7512.9012.90253,700
Jun 21, 201913.0113.6213.0113.1213.121,175,600
Jun 20, 201914.1814.4213.5613.6113.61141,800
Jun 19, 201914.2714.5814.0414.1214.12140,300
Jun 18, 201915.0715.3814.1714.3014.30230,700
Jun 17, 201914.6815.0914.0715.0015.00152,300
Jun 14, 201915.2315.2314.4714.5314.5394,600
Jun 13, 201914.8115.3814.5615.2915.29143,300
Jun 12, 201914.2914.8414.0414.8014.8098,100
Jun 11, 201914.6214.8614.1114.3614.3692,800
Jun 10, 201914.9115.0914.4114.4714.47110,700
Jun 07, 201914.1114.8513.9114.7914.79141,100
Jun 06, 201914.7214.7214.1014.1314.13101,500
Jun 05, 201915.0315.0314.5614.6814.68177,600
Jun 04, 201914.5014.9014.1614.9014.90184,300
Jun 03, 201914.0614.4113.9114.3014.30174,600
May 31, 201914.4614.7613.9914.0414.04228,100
May 30, 201915.0815.2214.4714.5814.58199,200
May 29, 201915.1115.6114.9615.0315.03123,000
May 28, 201915.6415.9315.0815.2115.2193,900
May 24, 201915.1015.7015.0615.6115.61100,200
May 23, 201915.2915.2914.7515.1015.10150,700
May 22, 201915.3515.7614.7715.4615.46165,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...