Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Assembly Biosciences (NQ: ASMB )

15.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 29, 2016 5.080 5.300 5.050 5.120 129,320 +0.04(+0.79%)
Jan 28, 2016 5.150 5.290 4.980 5.080 38,549 -0.04(-0.78%)
Jan 27, 2016 5.420 5.420 5.100 5.120 41,890 -0.31(-5.71%)
Jan 26, 2016 5.670 5.670 5.350 5.430 49,411 -0.19(-3.38%)
Jan 25, 2016 5.720 5.950 5.360 5.620 36,058 -0.14(-2.43%)
Jan 22, 2016 5.780 5.900 5.650 5.760 57,399 +0.07(+1.23%)
Jan 21, 2016 5.830 5.860 5.580 5.690 58,330 -0.14(-2.40%)
Jan 20, 2016 5.500 5.950 5.420 5.830 51,995 +0.23(+4.11%)
Jan 19, 2016 5.790 5.900 5.420 5.600 34,218 -0.05(-0.88%)
Jan 15, 2016 5.570 5.650 5.650 5.650 73,100 -0.09(-1.57%)
Jan 14, 2016 5.680 5.940 5.480 5.740 37,784 +0.02(+0.35%)
Jan 13, 2016 6.720 6.720 5.630 5.720 56,360 -1.04(-15.38%)
Jan 12, 2016 7.040 7.380 6.600 6.760 53,293 -0.27(-3.84%)
Jan 11, 2016 6.610 7.070 6.370 7.030 55,217 +0.42(+6.35%)
Jan 08, 2016 6.940 6.990 6.550 6.610 39,983 -0.31(-4.48%)
Jan 07, 2016 6.850 7.100 6.550 6.920 51,075 -0.07(-1.00%)
Jan 06, 2016 6.710 7.090 6.620 6.990 42,084 +0.15(+2.19%)
Jan 05, 2016 7.180 7.270 6.830 6.840 50,521 -0.35(-4.87%)
Jan 04, 2016 7.500 7.500 7.090 7.190 74,570 -0.32(-4.26%)
Dec 31, 2015 7.540 7.510 7.510 7.510 50,700 -0.04(-0.53%)
Dec 30, 2015 7.560 7.730 7.390 7.550 24,206 -0.05(-0.66%)
Dec 29, 2015 7.730 7.760 7.390 7.600 33,763 -0.10(-1.30%)
Dec 28, 2015 7.750 8.440 7.700 7.700 18,127 -0.05(-0.65%)
Dec 24, 2015 7.780 7.750 7.750 7.750 26,000 -0.05(-0.64%)
Dec 23, 2015 7.340 7.920 7.220 7.800 43,394 +0.48(+6.56%)
Dec 22, 2015 7.650 7.730 7.230 7.320 28,199 -0.33(-4.31%)
Dec 21, 2015 7.950 7.990 7.570 7.650 33,095 -0.23(-2.92%)
Dec 18, 2015 7.670 8.250 7.670 7.880 76,006 +0.16(+2.07%)
Dec 17, 2015 8.390 8.390 7.720 7.720 24,830 -0.69(-8.20%)
Dec 16, 2015 8.050 8.410 7.800 8.410 35,130 +0.38(+4.73%)
Dec 15, 2015 8.140 8.140 7.600 8.030 28,524 +0.19(+2.42%)
Dec 14, 2015 7.810 8.350 7.800 7.840 41,714 -0.06(-0.76%)
Dec 11, 2015 8.090 8.270 7.860 7.900 27,311 -0.41(-4.93%)
Dec 10, 2015 8.220 8.370 7.900 8.310 53,608 +0.06(+0.73%)
Dec 09, 2015 8.440 8.440 8.050 8.250 26,332 -0.19(-2.25%)
Dec 08, 2015 8.040 8.560 7.790 8.440 25,831 +0.33(+4.07%)
Dec 07, 2015 8.430 8.430 7.845 8.110 40,389 -0.37(-4.36%)
Dec 04, 2015 8.850 9.445 8.420 8.480 49,710 -0.41(-4.61%)
Dec 03, 2015 9.810 10.22 8.810 8.890 92,819 -0.92(-9.38%)
Dec 02, 2015 9.800 9.930 9.435 9.810 61,820 +0.04(+0.41%)
Dec 01, 2015 9.890 9.890 9.410 9.770 31,407 -0.06(-0.61%)
Nov 30, 2015 9.740 10.07 9.580 9.830 64,037 +0.10(+1.03%)
Nov 27, 2015 9.730 9.820 9.410 9.730 20,770 +0.03(+0.31%)
Nov 25, 2015 9.080 9.700 9.700 9.700 21,400 +0.56(+6.13%)
Nov 24, 2015 8.910 9.210 8.600 9.140 19,434 +0.19(+2.12%)
Nov 23, 2015 8.910 9.090 8.630 8.950 51,591 +0.07(+0.79%)
Nov 20, 2015 8.900 9.050 8.390 8.880 29,771 +0.04(+0.45%)
Nov 19, 2015 8.940 8.940 8.340 8.840 26,526 -0.08(-0.90%)
Nov 18, 2015 8.700 8.950 8.150 8.920 30,198 +0.55(+6.57%)
Nov 17, 2015 8.950 9.250 8.200 8.370 95,326 -0.56(-6.27%)
Nov 16, 2015 9.256 9.690 8.700 8.930 157,415 -0.51(-5.40%)
Nov 13, 2015 8.780 9.480 8.780 9.440 65,097 +0.62(+7.03%)
Nov 12, 2015 9.060 9.120 8.750 8.820 24,167 -0.35(-3.82%)
Nov 11, 2015 9.230 9.490 8.850 9.170 16,748 -0.14(-1.50%)
Nov 10, 2015 9.310 9.350 9.030 9.310 16,239 +0.00(+0.00%)
Nov 09, 2015 8.760 9.420 8.760 9.310 30,259 +0.22(+2.42%)
Nov 06, 2015 9.140 9.140 8.800 9.090 132,351 -0.15(-1.62%)
Nov 05, 2015 9.370 9.370 9.000 9.240 57,696 -0.14(-1.49%)
Nov 04, 2015 9.080 10.12 9.080 9.380 46,031 -0.34(-3.50%)
Nov 03, 2015 9.250 9.840 9.050 9.720 155,412 +0.44(+4.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.