Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Assembly Biosciences (NQ: ASMB )

14.28 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 3.150 3.210 3.142 3.150 129,085 -0.03(-0.94%)
Oct 28, 2021 3.120 3.195 3.090 3.180 359,073 +0.08(+2.58%)
Oct 27, 2021 3.060 3.120 3.060 3.100 365,804 +0.02(+0.65%)
Oct 26, 2021 3.120 3.080 372,051 -0.01(-0.32%)
Oct 25, 2021 3.140 3.160 3.070 3.090 248,065 -0.04(-1.28%)
Oct 22, 2021 3.220 3.230 3.070 3.130 731,660 -0.10(-3.10%)
Oct 21, 2021 3.240 3.270 3.200 3.230 266,521 -0.02(-0.62%)
Oct 20, 2021 3.230 3.290 3.230 3.250 242,460 +0.00(+0.00%)
Oct 19, 2021 3.220 3.255 3.195 3.250 348,265 +0.04(+1.25%)
Oct 18, 2021 3.260 3.285 3.115 3.210 721,257 -0.05(-1.53%)
Oct 15, 2021 3.280 3.290 3.210 3.260 348,807 -0.01(-0.31%)
Oct 14, 2021 3.330 3.335 3.250 3.270 529,680 -0.05(-1.51%)
Oct 13, 2021 3.320 3.385 3.300 3.320 445,224 -0.01(-0.30%)
Oct 12, 2021 3.300 3.350 3.260 3.330 463,035 +0.06(+1.83%)
Oct 11, 2021 3.310 3.310 3.255 3.270 419,889 -0.02(-0.61%)
Oct 08, 2021 3.300 3.300 3.230 3.290 446,801 -0.01(-0.30%)
Oct 07, 2021 3.290 3.310 3.250 3.300 481,657 +0.00(+0.00%)
Oct 06, 2021 3.290 3.370 3.200 3.300 737,414 -0.03(-0.90%)
Oct 05, 2021 3.420 3.430 3.260 3.330 752,865 -0.09(-2.63%)
Oct 04, 2021 3.430 3.450 3.370 3.420 513,620 -0.04(-1.16%)
Oct 01, 2021 3.470 3.510 3.415 3.460 668,699 -0.02(-0.57%)
Sep 30, 2021 3.470 3.500 3.420 3.480 454,972 +0.00(+0.00%)
Sep 29, 2021 3.500 3.500 3.440 3.480 469,359 -0.01(-0.29%)
Sep 28, 2021 3.490 3.520 3.445 3.490 462,495 -0.01(-0.29%)
Sep 27, 2021 3.390 3.550 3.361 3.500 644,607 +0.13(+3.86%)
Sep 24, 2021 3.250 3.420 3.230 3.370 588,751 +0.07(+2.12%)
Sep 23, 2021 3.260 3.300 3.250 3.300 419,418 +0.04(+1.23%)
Sep 22, 2021 3.230 3.280 3.230 3.260 328,335 +0.02(+0.62%)
Sep 21, 2021 3.240 3.290 3.230 3.240 573,166 -0.01(-0.31%)
Sep 20, 2021 3.220 3.270 3.145 3.250 461,255 +0.02(+0.62%)
Sep 17, 2021 3.200 3.265 3.200 3.230 682,151 +0.01(+0.31%)
Sep 16, 2021 3.220 3.230 3.160 3.220 353,821 +0.02(+0.63%)
Sep 15, 2021 3.240 3.260 3.169 3.200 689,538 -0.06(-1.84%)
Sep 14, 2021 3.290 3.360 3.175 3.260 923,137 -0.04(-1.21%)
Sep 13, 2021 3.220 3.470 3.155 3.300 1,022,243 +0.07(+2.17%)
Sep 10, 2021 3.170 3.260 3.090 3.230 751,194 +0.09(+2.87%)
Sep 09, 2021 3.130 3.170 3.090 3.140 862,322 -0.02(-0.63%)
Sep 08, 2021 3.220 3.235 3.120 3.160 836,703 -0.05(-1.71%)
Sep 07, 2021 3.230 3.259 3.150 3.215 1,068,164 -0.04(-1.38%)
Sep 03, 2021 3.250 3.280 3.173 3.260 1,213,170 -0.01(-0.31%)
Sep 02, 2021 3.150 3.300 3.090 3.270 4,197,501 -0.63(-16.15%)
Sep 01, 2021 3.810 3.940 3.800 3.900 1,221,803 +0.10(+2.63%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.