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 )

15.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 01, 2016 5.570 6.320 6.320 6.320 32,700 +0.77(+13.87%)
Jun 30, 2016 5.680 6.030 5.330 5.550 35,780 -0.10(-1.77%)
Jun 29, 2016 5.540 5.790 5.220 5.650 43,104 +0.21(+3.86%)
Jun 28, 2016 5.170 5.590 5.130 5.440 39,845 +0.34(+6.67%)
Jun 27, 2016 5.410 5.540 5.000 5.100 80,141 -0.33(-6.08%)
Jun 24, 2016 5.400 5.600 5.280 5.430 1,369,101 -0.24(-4.23%)
Jun 23, 2016 5.720 5.740 5.500 5.670 84,566 +0.05(+0.89%)
Jun 22, 2016 5.560 5.790 5.390 5.620 96,362 -0.18(-3.10%)
Jun 21, 2016 6.020 6.450 5.740 5.800 85,360 -0.18(-3.01%)
Jun 20, 2016 6.150 6.260 5.600 5.980 1,281,331 -0.28(-4.47%)
Jun 17, 2016 6.010 6.440 5.990 6.260 77,478 +0.27(+4.51%)
Jun 16, 2016 6.210 6.210 5.700 5.990 24,046 -0.05(-0.83%)
Jun 15, 2016 5.990 6.190 5.780 6.040 28,277 +0.08(+1.34%)
Jun 14, 2016 5.940 6.170 5.680 5.960 33,499 +0.00(+0.00%)
Jun 13, 2016 5.580 5.662 5.540 5.960 34,985 +0.02(+0.34%)
Jun 10, 2016 6.020 6.420 5.680 5.940 23,586 -0.14(-2.30%)
Jun 09, 2016 6.450 6.670 6.000 6.080 28,493 -0.40(-6.17%)
Jun 08, 2016 6.170 6.600 6.020 6.480 40,753 +0.24(+3.85%)
Jun 07, 2016 6.460 6.460 6.000 6.240 39,489 -0.16(-2.50%)
Jun 06, 2016 5.740 6.500 5.740 6.400 31,545 +0.68(+11.89%)
Jun 03, 2016 5.800 5.960 5.540 5.720 26,960 -0.12(-2.05%)
Jun 02, 2016 5.650 5.880 5.600 5.840 43,181 +0.19(+3.36%)
Jun 01, 2016 5.305 5.760 5.130 5.650 27,607 -0.06(-1.05%)
May 31, 2016 5.420 5.750 5.210 5.710 26,796 +0.33(+6.13%)
May 27, 2016 5.430 5.380 5.380 5.380 22,300 -0.07(-1.28%)
May 26, 2016 5.612 5.750 5.370 5.450 22,090 -0.16(-2.85%)
May 25, 2016 5.370 5.620 5.370 5.610 14,123 +0.14(+2.56%)
May 24, 2016 5.490 5.550 5.090 5.470 17,587 +0.38(+7.47%)
May 23, 2016 5.300 5.440 5.050 5.090 14,317 -0.21(-3.96%)
May 20, 2016 5.200 5.320 4.880 5.300 13,215 +0.16(+3.11%)
May 19, 2016 5.540 5.640 5.120 5.140 27,347 -0.39(-7.05%)
May 18, 2016 5.160 5.540 5.160 5.530 46,087 +0.35(+6.76%)
May 17, 2016 4.850 5.235 4.800 5.180 50,670 +0.26(+5.28%)
May 16, 2016 4.780 5.080 4.720 4.920 18,754 +0.04(+0.82%)
May 13, 2016 4.660 5.000 4.660 4.880 18,879 +0.13(+2.74%)
May 12, 2016 5.300 5.310 4.670 4.750 143,669 -0.07(-1.45%)
May 11, 2016 4.970 4.970 4.600 4.820 15,906 -0.17(-3.41%)
May 10, 2016 4.800 5.060 4.800 4.990 23,123 +0.05(+1.01%)
May 09, 2016 4.870 5.040 4.750 4.940 63,599 +0.03(+0.61%)
May 06, 2016 5.110 5.260 4.880 4.910 48,324 -0.30(-5.76%)
May 05, 2016 5.250 5.430 5.150 5.210 78,330 -0.22(-4.05%)
May 04, 2016 5.330 5.640 5.100 5.430 61,219 +0.06(+1.12%)
May 03, 2016 5.450 5.650 5.290 5.370 57,538 -0.21(-3.76%)
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.