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 )

15.15 UNCHANGED
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 (%)
Apr 30, 2015 13.89 14.24 13.30 13.32 87,194 -0.52(-3.76%)
Apr 29, 2015 14.31 15.23 13.78 13.84 88,714 -0.61(-4.22%)
Apr 28, 2015 14.13 14.63 13.34 14.45 103,916 +0.25(+1.76%)
Apr 27, 2015 15.77 15.77 13.92 14.20 176,344 -1.26(-8.12%)
Apr 24, 2015 16.93 16.93 15.06 15.46 133,952 -1.53(-9.03%)
Apr 23, 2015 16.29 17.55 16.20 16.99 188,383 +0.21(+1.25%)
Apr 22, 2015 19.60 19.60 15.88 16.78 284,402 -2.76(-14.12%)
Apr 21, 2015 20.25 20.25 18.82 19.54 82,911 -0.49(-2.45%)
Apr 20, 2015 18.91 20.43 18.91 20.03 118,637 +0.46(+2.35%)
Apr 17, 2015 20.12 20.13 18.91 19.57 108,462 -0.63(-3.12%)
Apr 16, 2015 19.84 20.39 19.41 20.20 130,603 +0.35(+1.76%)
Apr 15, 2015 19.27 20.00 18.76 19.85 135,798 +0.82(+4.31%)
Apr 14, 2015 17.90 19.68 17.31 19.03 183,128 +0.87(+4.79%)
Apr 13, 2015 19.22 20.50 17.73 18.16 290,583 -1.05(-5.47%)
Apr 10, 2015 18.02 19.68 17.65 19.21 160,971 +1.36(+7.62%)
Apr 09, 2015 16.94 18.72 16.59 17.85 260,063 +0.99(+5.87%)
Apr 08, 2015 15.18 16.99 15.00 16.86 107,340 +1.77(+11.73%)
Apr 07, 2015 13.20 15.50 13.20 15.09 118,559 +1.27(+9.19%)
Apr 06, 2015 14.00 14.00 13.23 13.82 71,759 -0.08(-0.58%)
Apr 02, 2015 13.27 13.90 13.90 13.90 190,600 +0.66(+4.98%)
Apr 01, 2015 13.18 13.24 12.37 13.24 153,572 +0.00(+0.00%)
Mar 31, 2015 13.07 13.62 12.87 13.24 170,564 +0.21(+1.61%)
Mar 30, 2015 13.04 13.18 12.12 13.03 89,363 +0.15(+1.16%)
Mar 27, 2015 13.42 13.89 12.51 12.88 91,800 -0.43(-3.23%)
Mar 26, 2015 13.25 13.66 12.79 13.31 105,865 -0.19(-1.41%)
Mar 25, 2015 13.77 14.25 13.27 13.50 71,151 -0.21(-1.53%)
Mar 24, 2015 14.05 14.43 13.37 13.71 122,197 -0.34(-2.42%)
Mar 23, 2015 13.50 14.14 13.50 14.05 129,414 +0.41(+3.01%)
Mar 20, 2015 13.24 13.80 13.23 13.64 228,975 +0.64(+4.92%)
Mar 19, 2015 13.20 13.58 12.61 13.00 1,387,193 -0.87(-6.27%)
Mar 18, 2015 13.50 14.18 13.50 13.87 33,763 +0.17(+1.24%)
Mar 17, 2015 13.65 13.88 13.36 13.70 22,636 +0.20(+1.48%)
Mar 16, 2015 14.20 14.20 13.43 13.50 24,056 -0.60(-4.26%)
Mar 13, 2015 14.29 14.81 13.90 14.10 22,352 -0.06(-0.42%)
Mar 12, 2015 13.22 14.36 13.22 14.16 27,297 -0.02(-0.14%)
Mar 11, 2015 14.58 14.65 14.09 14.18 10,583 -0.59(-3.99%)
Mar 10, 2015 14.83 14.99 14.40 14.77 16,628 +0.02(+0.14%)
Mar 09, 2015 14.50 14.75 14.17 14.75 17,790 +0.34(+2.36%)
Mar 06, 2015 14.60 14.92 13.95 14.41 25,595 -0.22(-1.50%)
Mar 05, 2015 14.77 14.77 13.73 14.63 27,588 +0.33(+2.31%)
Mar 04, 2015 14.50 14.90 13.36 14.30 57,451 -0.52(-3.51%)
Mar 03, 2015 14.10 14.82 13.71 14.82 29,802 +0.79(+5.63%)
Mar 02, 2015 13.45 14.23 13.45 14.03 18,505 +0.52(+3.85%)
Feb 27, 2015 14.46 14.54 13.37 13.51 54,856 -0.94(-6.51%)
Feb 26, 2015 14.39 14.87 14.16 14.45 61,407 -0.32(-2.17%)
Feb 25, 2015 12.95 14.80 12.83 14.77 53,218 +1.87(+14.50%)
Feb 24, 2015 13.86 13.86 12.61 12.90 100,062 -0.95(-6.86%)
Feb 23, 2015 15.28 15.47 13.26 13.85 183,736 -1.10(-7.36%)
Feb 20, 2015 13.25 17.00 13.05 14.95 258,086 +1.01(+7.25%)
Feb 19, 2015 12.25 14.00 12.25 13.94 100,067 +1.79(+14.73%)
Feb 18, 2015 11.30 12.33 11.30 12.15 54,637 +0.86(+7.57%)
Feb 17, 2015 10.38 11.50 10.38 11.29 52,193 +0.83(+7.98%)
Feb 13, 2015 9.910 10.46 10.46 10.46 31,600 +0.46(+4.60%)
Feb 12, 2015 9.530 10.00 9.400 10.00 54,527 +0.57(+6.04%)
Feb 11, 2015 9.430 9.590 9.230 9.430 10,844 +0.01(+0.11%)
Feb 10, 2015 9.300 9.420 9.200 9.420 15,897 +0.10(+1.07%)
Feb 09, 2015 9.300 9.350 9.200 9.320 15,360 +0.03(+0.32%)
Feb 06, 2015 9.100 9.300 8.995 9.290 35,595 +0.31(+3.45%)
Feb 05, 2015 8.590 9.000 8.390 8.980 19,189 +0.20(+2.28%)
Feb 04, 2015 8.650 8.780 8.400 8.780 15,535 +0.13(+1.50%)
Feb 03, 2015 8.450 8.710 8.301 8.650 13,360 +0.25(+2.98%)
Feb 02, 2015 8.310 8.520 8.300 8.400 14,556 +0.00(+0.00%)
Jan 30, 2015 8.450 8.450 8.450 8.400 11,003 -0.07(-0.88%)
Jan 29, 2015 8.330 8.520 8.300 8.475 4,619 +0.14(+1.74%)
Jan 28, 2015 8.390 8.480 8.320 8.330 4,645 +0.03(+0.36%)
Jan 27, 2015 8.504 8.680 8.300 8.300 10,952 -0.47(-5.36%)
Jan 26, 2015 8.620 8.920 8.514 8.770 5,517 +0.23(+2.69%)
Jan 23, 2015 8.300 8.650 8.300 8.540 1,850 +0.15(+1.79%)
Jan 22, 2015 8.190 9.040 7.990 8.390 7,032 +0.25(+3.07%)
Jan 21, 2015 8.150 8.150 7.720 8.140 45,303 -0.10(-1.21%)
Jan 20, 2015 8.990 9.100 8.080 8.240 88,786 -0.64(-7.21%)
Jan 16, 2015 8.860 9.080 8.860 8.880 15,969 +0.03(+0.34%)
Jan 15, 2015 8.800 8.940 8.710 8.850 14,215 +0.14(+1.61%)
Jan 14, 2015 8.850 9.000 8.700 8.710 32,799 -0.10(-1.08%)
Jan 13, 2015 8.860 9.000 8.580 8.805 22,691 +0.24(+2.74%)
Jan 12, 2015 8.300 8.950 8.210 8.570 29,912 +0.36(+4.37%)
Jan 09, 2015 7.960 8.300 7.960 8.211 16,951 +0.30(+3.81%)
Jan 08, 2015 7.900 8.150 7.690 7.910 13,044 -0.21(-2.59%)
Jan 07, 2015 7.890 8.120 7.620 8.120 18,915 +0.14(+1.75%)
Jan 06, 2015 7.980 8.150 7.763 7.980 7,109 -0.11(-1.36%)
Jan 05, 2015 7.250 8.100 7.250 8.090 10,746 +0.21(+2.66%)
Jan 02, 2015 7.710 8.170 7.350 7.880 16,713 +0.02(+0.25%)
Dec 31, 2014 7.520 7.860 7.860 7.860 8,700 +0.01(+0.13%)
Dec 30, 2014 7.930 8.230 7.641 7.850 7,668 +0.00(+0.00%)
Dec 29, 2014 7.800 8.000 7.720 7.850 14,430 -0.14(-1.75%)
Dec 26, 2014 7.870 8.040 7.266 7.990 33,184 +0.04(+0.50%)
Dec 24, 2014 8.080 7.950 7.950 7.950 7,600 -0.07(-0.87%)
Dec 23, 2014 7.370 8.470 7.370 8.020 30,073 +0.21(+2.69%)
Dec 22, 2014 6.900 7.930 6.560 7.810 97,942 +0.91(+13.19%)
Dec 19, 2014 7.260 7.430 6.850 6.900 38,263 -0.16(-2.27%)
Dec 18, 2014 7.000 7.570 6.950 7.060 44,863 -0.19(-2.62%)
Dec 17, 2014 6.950 7.440 6.920 7.250 17,764 -0.20(-2.68%)
Dec 16, 2014 7.070 7.450 7.010 7.450 21,459 +0.01(+0.13%)
Dec 15, 2014 7.670 7.910 7.085 7.440 28,362 +0.09(+1.22%)
Dec 12, 2014 7.270 7.590 7.080 7.350 5,706 -0.09(-1.21%)
Dec 11, 2014 7.171 7.480 7.090 7.440 22,060 +0.26(+3.62%)
Dec 10, 2014 7.280 7.340 7.115 7.180 2,779 -0.07(-0.97%)
Dec 09, 2014 7.200 7.350 6.700 7.250 24,160 +0.06(+0.83%)
Dec 08, 2014 7.230 7.630 6.720 7.190 18,975 -0.12(-1.64%)
Dec 05, 2014 7.600 7.610 7.260 7.310 20,581 -0.58(-7.35%)
Dec 04, 2014 7.370 7.920 7.302 7.890 22,679 +0.25(+3.27%)
Dec 03, 2014 7.520 7.640 7.330 7.640 7,361 +0.04(+0.53%)
Dec 02, 2014 7.420 7.670 7.400 7.600 10,525 +0.27(+3.68%)
Dec 01, 2014 8.180 8.180 6.512 7.330 51,353 -0.93(-11.26%)
Nov 28, 2014 8.370 8.530 8.240 8.260 66,920 -0.39(-4.51%)
Nov 26, 2014 8.600 8.650 8.650 8.650 11,700 +0.05(+0.58%)
Nov 25, 2014 8.550 8.641 8.535 8.600 16,279 +0.02(+0.23%)
Nov 24, 2014 8.540 8.660 8.430 8.580 16,867 +0.04(+0.47%)
Nov 21, 2014 8.480 8.560 8.400 8.540 10,418 -0.03(-0.29%)
Nov 20, 2014 8.450 8.660 8.430 8.565 13,111 +0.00(+0.06%)
Nov 19, 2014 8.590 8.780 8.450 8.560 8,612 +0.11(+1.30%)
Nov 18, 2014 8.520 8.600 8.430 8.450 7,238 -0.14(-1.63%)
Nov 17, 2014 8.490 8.590 8.410 8.590 10,100 +0.00(+0.00%)
Nov 14, 2014 8.550 8.600 8.380 8.590 10,022 +0.08(+0.94%)
Nov 13, 2014 8.518 8.590 8.460 8.510 8,497 +0.06(+0.71%)
Nov 12, 2014 8.040 8.470 8.040 8.450 13,378 +0.32(+3.94%)
Nov 11, 2014 8.050 8.280 7.930 8.130 17,633 -0.12(-1.45%)
Nov 10, 2014 8.070 8.630 8.000 8.250 32,078 +0.09(+1.10%)
Nov 07, 2014 7.978 8.180 7.940 8.160 12,314 +0.16(+2.00%)
Nov 06, 2014 8.000 8.020 7.860 8.000 22,615 -0.03(-0.37%)
Nov 05, 2014 7.990 8.060 7.900 8.030 8,476 +0.16(+2.03%)
Nov 04, 2014 7.700 7.980 7.700 7.870 19,940 -0.09(-1.13%)
Nov 03, 2014 8.180 8.260 7.870 7.960 7,442 -0.23(-2.81%)
Oct 31, 2014 8.600 8.600 8.100 8.190 6,367 -0.30(-3.53%)
Oct 30, 2014 8.310 8.490 8.310 8.490 3,727 +0.21(+2.54%)
Oct 29, 2014 8.300 8.550 8.280 8.280 9,036 -0.02(-0.24%)
Oct 28, 2014 8.490 8.520 8.300 8.300 13,088 -0.31(-3.60%)
Oct 27, 2014 8.400 8.630 8.340 8.610 6,459 -0.01(-0.06%)
Oct 24, 2014 8.310 8.630 8.310 8.615 6,761 +0.15(+1.83%)
Oct 23, 2014 8.550 9.000 8.260 8.460 20,919 -0.10(-1.17%)
Oct 22, 2014 8.920 8.920 8.520 8.560 9,583 -0.39(-4.36%)
Oct 21, 2014 9.070 9.070 8.750 8.950 8,651 -0.10(-1.10%)
Oct 20, 2014 8.820 9.050 8.730 9.050 20,056 +0.11(+1.23%)
Oct 17, 2014 8.700 8.940 8.700 8.940 5,644 -0.04(-0.45%)
Oct 16, 2014 8.700 8.980 8.560 8.980 4,867 +0.12(+1.35%)
Oct 15, 2014 8.760 8.810 8.530 8.860 19,720 +0.04(+0.45%)
Oct 14, 2014 9.150 9.470 8.770 8.820 24,454 -0.19(-2.11%)
Oct 13, 2014 8.940 9.120 8.940 9.010 15,863 +0.06(+0.67%)
Oct 10, 2014 8.720 9.100 8.700 8.950 108,054 +0.15(+1.70%)
Oct 09, 2014 8.980 9.030 8.745 8.800 19,119 -0.16(-1.79%)
Oct 08, 2014 9.028 9.030 8.700 8.960 35,261 -0.01(-0.11%)
Oct 07, 2014 8.860 9.210 8.860 8.970 27,726 -0.05(-0.55%)
Oct 06, 2014 9.100 9.200 8.916 9.020 29,877 -0.02(-0.22%)
Oct 03, 2014 9.150 9.220 8.810 9.040 50,368 +0.06(+0.67%)
Oct 02, 2014 8.310 9.000 8.020 8.980 64,087 +0.67(+8.06%)
Oct 01, 2014 8.040 8.350 7.670 8.310 32,515 +0.12(+1.47%)
Sep 30, 2014 8.210 8.210 7.730 8.190 33,725 -0.05(-0.61%)
Sep 29, 2014 8.100 8.320 8.080 8.240 16,668 +0.17(+2.11%)
Sep 26, 2014 8.100 8.190 8.070 8.070 2,597 -0.03(-0.37%)
Sep 25, 2014 8.110 8.150 7.900 8.100 24,197 -0.01(-0.12%)
Sep 24, 2014 8.014 8.160 8.010 8.110 17,118 +0.04(+0.50%)
Sep 23, 2014 8.050 8.120 7.990 8.070 10,644 +0.00(+0.00%)
Sep 22, 2014 8.140 8.140 7.700 8.070 21,216 -0.16(-1.94%)
Sep 19, 2014 8.260 8.290 8.010 8.230 84,294 -0.03(-0.36%)
Sep 18, 2014 8.350 8.350 8.110 8.260 31,032 -0.06(-0.72%)
Sep 17, 2014 8.000 8.360 8.000 8.320 28,852 -0.04(-0.48%)
Sep 16, 2014 8.040 8.430 7.870 8.360 39,449 +0.27(+3.34%)
Sep 15, 2014 8.120 8.180 7.900 8.090 49,322 -0.03(-0.37%)
Sep 12, 2014 7.430 8.350 7.430 8.120 109,468 +0.57(+7.55%)
Sep 11, 2014 7.540 7.569 7.180 7.550 18,103 -0.01(-0.13%)
Sep 10, 2014 7.200 7.570 7.050 7.560 21,597 +0.36(+5.00%)
Sep 09, 2014 7.520 7.610 7.110 7.200 24,054 -0.40(-5.26%)
Sep 08, 2014 7.670 7.890 7.520 7.600 41,324 -0.08(-1.04%)
Sep 05, 2014 7.520 7.910 7.390 7.680 26,615 -0.08(-1.03%)
Sep 04, 2014 7.750 7.970 7.690 7.760 17,056 -0.02(-0.26%)
Sep 03, 2014 7.500 8.110 7.500 7.780 155,924 +0.25(+3.32%)
Sep 02, 2014 7.360 7.621 7.270 7.530 40,540 +0.27(+3.72%)
Aug 29, 2014 7.090 7.260 7.260 7.260 14,500 -0.04(-0.55%)
Aug 28, 2014 7.150 7.380 7.150 7.300 4,661 -0.16(-2.14%)
Aug 27, 2014 7.600 7.600 7.070 7.460 19,231 +0.07(+0.95%)
Aug 26, 2014 7.440 7.550 7.300 7.390 36,268 -0.14(-1.86%)
Aug 25, 2014 6.830 7.650 6.830 7.530 58,312 +0.66(+9.61%)
Aug 22, 2014 6.840 6.900 6.710 6.870 9,431 +0.19(+2.84%)
Aug 21, 2014 6.770 6.870 6.560 6.680 23,640 +0.01(+0.15%)
Aug 20, 2014 6.720 6.850 6.500 6.670 37,422 -0.10(-1.48%)
Aug 19, 2014 7.050 7.100 6.700 6.770 30,936 -0.32(-4.51%)
Aug 18, 2014 7.410 7.410 6.850 7.090 64,891 -0.28(-3.80%)
Aug 15, 2014 7.390 7.480 7.010 7.370 50,988 -0.10(-1.34%)
Aug 14, 2014 7.390 7.480 7.120 7.470 41,837 +0.11(+1.49%)
Aug 13, 2014 7.030 7.450 7.030 7.360 42,990 +0.39(+5.60%)
Aug 12, 2014 6.920 7.090 6.920 6.970 9,278 +0.05(+0.72%)
Aug 11, 2014 6.970 7.030 6.620 6.920 15,900 +0.05(+0.73%)
Aug 08, 2014 6.820 6.940 6.550 6.870 21,030 -0.10(-1.43%)
Aug 07, 2014 6.370 7.350 6.370 6.970 57,105 +0.45(+6.90%)
Aug 06, 2014 6.270 6.610 6.120 6.520 32,228 +0.21(+3.33%)
Aug 05, 2014 6.090 6.440 5.970 6.310 27,406 +0.12(+1.94%)
Aug 04, 2014 6.120 6.190 5.910 6.190 21,378 -0.03(-0.48%)
Aug 01, 2014 6.320 6.329 6.060 6.220 22,142 -0.11(-1.74%)
Jul 31, 2014 6.500 6.579 6.160 6.330 37,940 -0.23(-3.51%)
Jul 30, 2014 6.430 6.560 6.170 6.560 23,425 -0.10(-1.50%)
Jul 29, 2014 6.000 6.660 6.000 6.660 63,879 +0.59(+9.72%)
Jul 28, 2014 7.060 7.060 5.710 6.070 254,581 -1.00(-14.14%)
Jul 25, 2014 6.980 7.234 6.980 7.070 24,234 -0.02(-0.28%)
Jul 24, 2014 6.950 7.240 6.950 7.090 30,614 -0.03(-0.42%)
Jul 23, 2014 7.140 7.250 7.030 7.120 53,860 -0.11(-1.52%)
Jul 22, 2014 7.790 7.790 7.000 7.230 145,310 -0.57(-7.31%)
Jul 21, 2014 8.200 8.200 7.600 7.800 22,523 -0.13(-1.64%)
Jul 18, 2014 7.510 8.060 7.510 7.930 43,806 +0.34(+4.48%)
Jul 17, 2014 7.500 8.100 7.312 7.590 105,814 -0.61(-7.44%)
Jul 16, 2014 8.920 8.920 7.770 8.200 178,676 -0.90(-9.89%)
Jul 15, 2014 9.310 9.680 8.510 9.100 362,997 -1.10(-10.78%)
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.