Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

15.15 +0.29 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.690 3.870 3.670 3.800 834,911 +0.12(+3.26%)
Aug 30, 2021 3.710 3.715 3.650 3.680 449,104 +0.01(+0.27%)
Aug 27, 2021 3.690 3.740 3.620 3.670 674,552 -0.02(-0.54%)
Aug 26, 2021 3.710 3.790 3.675 3.690 384,910 -0.03(-0.81%)
Aug 25, 2021 3.760 3.760 3.640 3.720 368,858 -0.04(-1.06%)
Aug 24, 2021 3.650 3.780 3.640 3.760 1,024,137 +0.09(+2.45%)
Aug 23, 2021 3.530 3.690 3.520 3.670 934,300 +0.15(+4.26%)
Aug 20, 2021 3.440 3.570 3.410 3.520 752,646 +0.06(+1.73%)
Aug 19, 2021 3.630 3.660 3.440 3.460 1,003,492 -0.21(-5.72%)
Aug 18, 2021 3.630 3.820 3.610 3.670 1,436,330 +0.11(+3.09%)
Aug 17, 2021 3.490 3.570 3.430 3.560 769,098 +0.07(+2.01%)
Aug 16, 2021 3.600 3.600 3.430 3.490 664,778 -0.09(-2.51%)
Aug 13, 2021 3.650 3.690 3.560 3.580 902,392 +0.00(+0.00%)
Aug 12, 2021 3.540 3.600 3.500 3.580 346,206 +0.05(+1.42%)
Aug 11, 2021 3.540 3.650 3.485 3.530 1,058,291 +0.02(+0.57%)
Aug 10, 2021 3.590 3.590 3.480 3.510 483,038 -0.05(-1.40%)
Aug 09, 2021 3.690 3.715 3.560 3.560 864,946 -0.10(-2.73%)
Aug 06, 2021 3.710 3.720 3.650 3.660 906,961 +0.01(+0.27%)
Aug 05, 2021 3.600 3.690 3.580 3.650 747,397 +0.03(+0.83%)
Aug 04, 2021 3.700 3.750 3.600 3.620 1,008,495 -0.04(-1.09%)
Aug 03, 2021 3.520 3.720 3.520 3.660 2,268,553 +0.19(+5.48%)
Aug 02, 2021 3.480 3.545 3.445 3.470 402,090 +0.00(+0.00%)
Jul 30, 2021 3.440 3.480 3.360 3.470 814,454 +0.00(+0.00%)
Jul 29, 2021 3.560 3.560 3.460 3.470 331,111 -0.07(-1.98%)
Jul 28, 2021 3.410 3.560 3.410 3.540 364,132 +0.10(+2.91%)
Jul 27, 2021 3.440 3.450 3.370 3.440 648,163 +0.00(+0.00%)
Jul 26, 2021 3.480 3.515 3.400 3.440 1,510,057 -0.06(-1.71%)
Jul 23, 2021 3.560 3.560 3.465 3.500 680,501 -0.07(-1.96%)
Jul 22, 2021 3.630 3.640 3.515 3.570 576,128 -0.03(-0.83%)
Jul 21, 2021 3.560 3.645 3.520 3.600 954,734 +0.04(+1.12%)
Jul 20, 2021 3.500 3.570 3.440 3.560 874,483 +0.06(+1.71%)
Jul 19, 2021 3.330 3.500 3.320 3.500 754,056 +0.11(+3.24%)
Jul 16, 2021 3.450 3.500 3.385 3.390 482,187 -0.04(-1.17%)
Jul 15, 2021 3.450 3.480 3.330 3.430 1,160,297 -0.04(-1.15%)
Jul 14, 2021 3.490 3.540 3.450 3.470 988,933 +0.00(+0.00%)
Jul 13, 2021 3.560 3.580 3.450 3.470 1,193,941 -0.11(-3.07%)
Jul 12, 2021 3.690 3.800 3.570 3.580 921,688 -0.10(-2.72%)
Jul 09, 2021 3.570 3.690 3.535 3.680 817,950 +0.11(+3.08%)
Jul 08, 2021 3.420 3.615 3.391 3.570 1,270,222 +0.06(+1.71%)
Jul 07, 2021 3.620 3.630 3.505 3.510 1,461,849 -0.10(-2.77%)
Jul 06, 2021 3.700 3.704 3.530 3.610 1,667,422 -0.06(-1.63%)
Jul 02, 2021 3.830 3.840 3.620 3.670 3,540,910 -0.15(-3.93%)
Jul 01, 2021 3.910 3.910 3.800 3.820 2,037,480 -0.06(-1.55%)
Jun 30, 2021 3.890 3.950 3.830 3.880 1,177,691 -0.03(-0.77%)
Jun 29, 2021 3.970 3.990 3.850 3.910 1,715,260 -0.07(-1.76%)
Jun 28, 2021 4.100 4.170 3.980 3.980 1,439,382 -0.12(-2.93%)
Jun 25, 2021 4.040 4.140 4.015 4.100 5,948,185 +0.03(+0.74%)
Jun 24, 2021 3.980 4.110 3.971 4.070 1,379,880 +0.09(+2.26%)
Jun 23, 2021 4.060 4.090 3.940 3.980 1,606,301 +0.01(+0.25%)
Jun 22, 2021 4.020 4.050 3.920 3.970 1,334,660 -0.04(-1.00%)
Jun 21, 2021 4.060 4.090 3.920 4.010 1,794,816 -0.05(-1.23%)
Jun 18, 2021 4.160 4.160 4.040 4.060 1,225,135 -0.11(-2.64%)
Jun 17, 2021 4.110 4.260 4.030 4.170 2,471,470 +0.06(+1.46%)
Jun 16, 2021 4.140 4.150 4.030 4.110 1,154,088 -0.01(-0.24%)
Jun 15, 2021 4.270 4.280 4.070 4.120 1,260,267 -0.13(-3.06%)
Jun 14, 2021 4.380 4.382 4.180 4.250 1,828,751 -0.13(-2.97%)
Jun 11, 2021 4.550 4.690 4.340 4.380 2,624,164 -0.08(-1.79%)
Jun 10, 2021 4.370 4.620 4.320 4.460 3,745,572 +0.12(+2.76%)
Jun 09, 2021 4.120 4.360 4.120 4.340 1,836,310 +0.24(+5.85%)
Jun 08, 2021 4.060 4.170 4.040 4.100 773,945 +0.06(+1.49%)
Jun 07, 2021 3.890 4.064 3.870 4.040 786,459 +0.18(+4.66%)
Jun 04, 2021 3.930 3.990 3.860 3.860 505,846 -0.07(-1.78%)
Jun 03, 2021 3.960 3.960 3.857 3.930 500,402 -0.01(-0.25%)
Jun 02, 2021 3.990 4.030 3.910 3.940 761,398 -0.09(-2.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.