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 )

14.99 +0.03 (+0.20%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 21, 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 (%)
Mar 31, 2021 4.540 4.610 4.470 4.600 601,817 +0.10(+2.22%)
Mar 30, 2021 4.320 4.580 4.210 4.500 927,678 +0.17(+3.93%)
Mar 29, 2021 4.500 4.510 4.320 4.330 602,791 -0.14(-3.13%)
Mar 26, 2021 4.500 4.600 4.430 4.470 626,200 +0.01(+0.22%)
Mar 25, 2021 4.300 4.540 4.240 4.460 1,401,406 +0.13(+3.00%)
Mar 24, 2021 4.540 4.550 4.330 4.330 1,224,485 -0.12(-2.70%)
Mar 23, 2021 4.580 4.630 4.430 4.450 2,394,818 -0.24(-5.12%)
Mar 22, 2021 4.850 4.930 4.670 4.690 968,348 -0.16(-3.30%)
Mar 19, 2021 4.890 4.990 4.820 4.850 1,821,100 +0.01(+0.21%)
Mar 18, 2021 5.000 5.110 4.820 4.840 862,987 -0.21(-4.16%)
Mar 17, 2021 4.960 5.100 4.920 5.050 779,235 +0.05(+1.00%)
Mar 16, 2021 5.200 5.200 4.950 5.000 752,574 -0.17(-3.29%)
Mar 15, 2021 5.160 5.250 5.110 5.170 684,078 +0.03(+0.58%)
Mar 12, 2021 5.050 5.150 5.010 5.140 608,400 +0.00(+0.00%)
Mar 11, 2021 5.000 5.140 4.930 5.140 812,514 +0.19(+3.84%)
Mar 10, 2021 5.040 5.050 4.850 4.950 807,205 -0.02(-0.40%)
Mar 09, 2021 4.760 5.160 4.730 4.970 2,873,023 +0.26(+5.52%)
Mar 08, 2021 4.530 4.780 4.430 4.710 1,234,826 +0.23(+5.13%)
Mar 05, 2021 4.640 4.660 4.305 4.480 2,641,400 -0.15(-3.24%)
Mar 04, 2021 4.830 4.840 4.520 4.630 1,937,087 -0.25(-5.12%)
Mar 03, 2021 5.000 5.030 4.880 4.880 2,194,397 -0.11(-2.20%)
Mar 02, 2021 5.050 5.070 4.950 4.990 3,011,795 -0.06(-1.19%)
Mar 01, 2021 5.150 5.230 5.020 5.050 1,843,014 -0.03(-0.59%)
Feb 26, 2021 5.210 5.540 5.070 5.080 2,390,200 -0.45(-8.14%)
Feb 25, 2021 5.680 5.830 5.410 5.530 2,466,693 -0.11(-1.95%)
Feb 24, 2021 5.640 5.690 5.470 5.640 1,474,389 +0.18(+3.30%)
Feb 23, 2021 5.600 5.630 5.250 5.460 1,983,577 -0.27(-4.71%)
Feb 22, 2021 5.810 5.960 5.700 5.730 1,490,333 -0.10(-1.72%)
Feb 19, 2021 5.860 6.080 5.830 5.830 1,766,100 +0.04(+0.69%)
Feb 18, 2021 6.010 6.020 5.750 5.790 1,258,372 -0.30(-4.93%)
Feb 17, 2021 6.180 6.200 6.000 6.090 1,099,097 -0.05(-0.81%)
Feb 16, 2021 6.310 6.340 6.030 6.140 1,624,879 -0.15(-2.38%)
Feb 12, 2021 6.360 6.390 6.180 6.290 935,000 -0.08(-1.26%)
Feb 11, 2021 6.590 6.620 6.220 6.370 2,084,074 -0.22(-3.34%)
Feb 10, 2021 7.010 7.020 6.250 6.590 2,998,000 -0.04(-0.60%)
Feb 09, 2021 6.620 7.000 6.570 6.630 3,339,137 +0.18(+2.79%)
Feb 08, 2021 6.280 6.490 6.190 6.450 2,871,171 +0.30(+4.88%)
Feb 05, 2021 6.190 6.258 6.075 6.150 1,139,300 +0.03(+0.49%)
Feb 04, 2021 6.070 6.160 6.010 6.120 1,911,416 +0.11(+1.83%)
Feb 03, 2021 5.890 6.010 5.850 6.010 1,463,766 +0.17(+2.91%)
Feb 02, 2021 5.830 5.880 5.740 5.840 1,195,013 +0.05(+0.86%)
Feb 01, 2021 5.650 5.800 5.610 5.790 689,339 +0.21(+3.76%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
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.