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 )

15.10 +0.15 (+1.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 4, 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 (%)
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%)
Jun 01, 2021 4.000 4.040 3.930 4.030 703,872 +0.06(+1.51%)
May 28, 2021 4.030 4.110 3.970 3.970 434,884 +0.02(+0.51%)
May 27, 2021 3.890 4.060 3.880 3.950 1,303,150 +0.08(+2.07%)
May 26, 2021 3.830 3.890 3.790 3.870 425,576 +0.07(+1.84%)
May 25, 2021 3.880 3.909 3.800 3.800 865,795 -0.08(-2.06%)
May 24, 2021 4.050 4.050 3.870 3.880 941,163 -0.17(-4.20%)
May 21, 2021 4.070 4.120 4.040 4.050 804,140 +0.02(+0.50%)
May 20, 2021 4.020 4.080 3.940 4.030 437,974 +0.02(+0.50%)
May 19, 2021 4.030 4.125 3.980 4.010 403,350 -0.06(-1.47%)
May 18, 2021 4.000 4.150 3.945 4.070 717,661 +0.09(+2.26%)
May 17, 2021 3.970 4.020 3.915 3.980 359,815 +0.02(+0.51%)
May 14, 2021 3.920 4.030 3.855 3.960 650,394 +0.07(+1.80%)
May 13, 2021 4.010 4.095 3.835 3.890 665,983 -0.11(-2.75%)
May 12, 2021 3.900 4.150 3.901 4.000 844,766 +0.03(+0.76%)
May 11, 2021 3.830 4.020 3.810 3.970 682,484 +0.07(+1.79%)
May 10, 2021 4.070 4.070 3.900 3.900 593,565 -0.16(-3.94%)
May 07, 2021 3.960 4.070 3.900 4.060 608,779 +0.14(+3.57%)
May 06, 2021 4.050 4.050 3.840 3.920 1,001,800 -0.13(-3.21%)
May 05, 2021 4.060 4.080 4.000 4.050 563,978 -0.01(-0.25%)
May 04, 2021 4.130 4.150 3.960 4.060 1,027,772 -0.10(-2.40%)
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.