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 )

15.08 +0.13 (+0.88%)
Streaming Delayed Price Updated: 3:13 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 (%)
Sep 30, 2016 7.250 7.500 6.980 7.210 22,121 -0.01(-0.14%)
Sep 29, 2016 7.550 7.845 6.742 7.220 50,146 -0.57(-7.32%)
Sep 28, 2016 8.010 8.020 7.615 7.790 8,400 -0.17(-2.14%)
Sep 27, 2016 8.070 8.080 7.860 7.960 11,497 -0.18(-2.21%)
Sep 26, 2016 8.010 8.170 7.730 8.140 19,385 +0.13(+1.62%)
Sep 23, 2016 7.690 8.300 7.670 8.010 19,092 +0.29(+3.76%)
Sep 22, 2016 7.490 7.800 7.300 7.720 23,721 +0.25(+3.35%)
Sep 21, 2016 7.410 7.720 7.410 7.470 6,451 +0.15(+2.05%)
Sep 20, 2016 7.240 7.500 7.240 7.320 16,395 +0.16(+2.23%)
Sep 19, 2016 7.420 7.480 7.160 7.160 19,878 -0.24(-3.24%)
Sep 16, 2016 7.250 7.620 7.250 7.400 36,387 +0.10(+1.37%)
Sep 15, 2016 7.430 7.430 6.611 7.300 8,912 -0.13(-1.75%)
Sep 14, 2016 7.300 7.530 7.240 7.430 10,795 +0.19(+2.62%)
Sep 13, 2016 7.380 7.570 7.230 7.240 7,558 -0.12(-1.63%)
Sep 12, 2016 7.180 7.530 6.990 7.360 21,250 +0.18(+2.51%)
Sep 09, 2016 6.730 7.230 6.710 7.180 26,324 +0.38(+5.67%)
Sep 08, 2016 6.470 6.870 6.400 6.795 10,002 +0.37(+5.68%)
Sep 07, 2016 6.250 6.580 6.200 6.430 28,273 +0.16(+2.55%)
Sep 06, 2016 6.070 6.300 6.000 6.270 49,596 +0.14(+2.28%)
Sep 02, 2016 6.270 6.130 6.130 6.130 22,000 -0.12(-1.92%)
Sep 01, 2016 6.150 6.330 5.920 6.250 16,090 +0.14(+2.29%)
Aug 31, 2016 6.593 6.593 6.000 6.110 24,043 -0.32(-4.98%)
Aug 30, 2016 6.710 6.770 6.400 6.430 15,487 -0.10(-1.53%)
Aug 29, 2016 6.680 6.700 6.410 6.530 7,165 +0.08(+1.24%)
Aug 26, 2016 6.720 6.830 6.400 6.450 12,973 -0.10(-1.53%)
Aug 25, 2016 6.330 6.810 6.310 6.550 16,623 +0.11(+1.71%)
Aug 24, 2016 6.680 6.850 6.250 6.440 21,305 -0.26(-3.88%)
Aug 23, 2016 6.770 6.880 6.510 6.700 23,391 +0.00(+0.00%)
Aug 22, 2016 6.500 6.839 6.500 6.700 47,520 +0.16(+2.45%)
Aug 19, 2016 6.140 6.610 6.110 6.540 66,635 +0.52(+8.64%)
Aug 18, 2016 5.995 6.110 5.880 6.020 27,224 +0.06(+1.01%)
Aug 17, 2016 5.890 6.080 5.850 5.960 13,349 +0.06(+1.02%)
Aug 16, 2016 5.860 6.160 5.850 5.900 11,171 +0.04(+0.68%)
Aug 15, 2016 6.010 6.010 5.800 5.860 9,679 +0.06(+1.03%)
Aug 12, 2016 5.930 5.965 5.690 5.800 19,192 -0.02(-0.34%)
Aug 11, 2016 5.800 5.900 5.800 5.820 8,508 +0.10(+1.75%)
Aug 10, 2016 5.730 5.890 5.600 5.720 12,964 -0.09(-1.55%)
Aug 09, 2016 5.670 5.930 5.560 5.810 13,139 -0.05(-0.85%)
Aug 08, 2016 6.010 6.180 5.730 5.860 8,911 -0.16(-2.66%)
Aug 05, 2016 6.081 6.100 5.910 6.020 7,470 -0.04(-0.66%)
Aug 04, 2016 5.960 6.110 5.850 6.060 12,107 +0.17(+2.89%)
Aug 03, 2016 5.460 6.010 5.410 5.890 21,618 +0.36(+6.51%)
Aug 02, 2016 5.600 5.620 5.150 5.530 23,559 +0.00(+0.00%)
Aug 01, 2016 5.646 5.730 5.266 5.530 33,371 -0.06(-1.07%)
Jul 29, 2016 5.860 5.950 5.580 5.590 43,281 -0.36(-6.05%)
Jul 28, 2016 6.110 6.110 5.840 5.950 16,886 -0.20(-3.25%)
Jul 27, 2016 6.070 6.250 6.060 6.150 21,576 +0.06(+0.99%)
Jul 26, 2016 6.000 6.140 5.765 6.090 30,549 +0.17(+2.87%)
Jul 25, 2016 6.050 6.320 5.750 5.920 33,012 -0.11(-1.82%)
Jul 22, 2016 5.950 6.280 5.782 6.030 27,647 +0.15(+2.55%)
Jul 21, 2016 5.850 5.970 5.700 5.880 37,925 +0.09(+1.55%)
Jul 20, 2016 5.750 6.070 5.595 5.790 30,022 +0.07(+1.22%)
Jul 19, 2016 5.830 6.100 5.550 5.720 19,441 -0.09(-1.55%)
Jul 18, 2016 5.880 6.150 5.670 5.810 12,277 -0.04(-0.68%)
Jul 15, 2016 6.000 6.160 5.790 5.850 27,194 -0.01(-0.17%)
Jul 14, 2016 6.250 6.250 5.750 5.860 25,386 -0.19(-3.14%)
Jul 13, 2016 6.400 6.450 6.022 6.050 26,199 -0.26(-4.12%)
Jul 12, 2016 6.390 6.500 6.270 6.310 34,330 +0.00(+0.00%)
Jul 11, 2016 6.260 6.540 6.120 6.310 59,467 +0.14(+2.27%)
Jul 08, 2016 6.130 6.220 6.040 6.170 13,632 +0.06(+0.98%)
Jul 07, 2016 6.150 6.250 5.950 6.110 19,052 +0.08(+1.33%)
Jul 05, 2016 6.240 6.280 5.860 6.030 19,459 -0.29(-4.59%)
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.