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 )

15.05 +0.09 (+0.60%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 30, 2021 3.470 3.500 3.420 3.480 454,972 +0.00(+0.00%)
Sep 29, 2021 3.500 3.500 3.440 3.480 469,359 -0.01(-0.29%)
Sep 28, 2021 3.490 3.520 3.445 3.490 462,495 -0.01(-0.29%)
Sep 27, 2021 3.390 3.550 3.361 3.500 644,607 +0.13(+3.86%)
Sep 24, 2021 3.250 3.420 3.230 3.370 588,751 +0.07(+2.12%)
Sep 23, 2021 3.260 3.300 3.250 3.300 419,418 +0.04(+1.23%)
Sep 22, 2021 3.230 3.280 3.230 3.260 328,335 +0.02(+0.62%)
Sep 21, 2021 3.240 3.290 3.230 3.240 573,166 -0.01(-0.31%)
Sep 20, 2021 3.220 3.270 3.145 3.250 461,255 +0.02(+0.62%)
Sep 17, 2021 3.200 3.265 3.200 3.230 682,151 +0.01(+0.31%)
Sep 16, 2021 3.220 3.230 3.160 3.220 353,821 +0.02(+0.63%)
Sep 15, 2021 3.240 3.260 3.169 3.200 689,538 -0.06(-1.84%)
Sep 14, 2021 3.290 3.360 3.175 3.260 923,137 -0.04(-1.21%)
Sep 13, 2021 3.220 3.470 3.155 3.300 1,022,243 +0.07(+2.17%)
Sep 10, 2021 3.170 3.260 3.090 3.230 751,194 +0.09(+2.87%)
Sep 09, 2021 3.130 3.170 3.090 3.140 862,322 -0.02(-0.63%)
Sep 08, 2021 3.220 3.235 3.120 3.160 836,703 -0.05(-1.71%)
Sep 07, 2021 3.230 3.259 3.150 3.215 1,068,164 -0.04(-1.38%)
Sep 03, 2021 3.250 3.280 3.173 3.260 1,213,170 -0.01(-0.31%)
Sep 02, 2021 3.150 3.300 3.090 3.270 4,197,501 -0.63(-16.15%)
Sep 01, 2021 3.810 3.940 3.800 3.900 1,221,803 +0.10(+2.63%)
Aug 31, 2021 3.690 3.870 3.670 3.800 834,911 +0.12(+3.26%)
Aug 30, 2021 3.710 3.715 3.650 3.680 449,104 +0.01(+0.27%)
Aug 27, 2021 3.690 3.740 3.620 3.670 674,552 -0.02(-0.54%)
Aug 26, 2021 3.710 3.790 3.675 3.690 384,910 -0.03(-0.81%)
Aug 25, 2021 3.760 3.760 3.640 3.720 368,858 -0.04(-1.06%)
Aug 24, 2021 3.650 3.780 3.640 3.760 1,024,137 +0.09(+2.45%)
Aug 23, 2021 3.530 3.690 3.520 3.670 934,300 +0.15(+4.26%)
Aug 20, 2021 3.440 3.570 3.410 3.520 752,646 +0.06(+1.73%)
Aug 19, 2021 3.630 3.660 3.440 3.460 1,003,492 -0.21(-5.72%)
Aug 18, 2021 3.630 3.820 3.610 3.670 1,436,330 +0.11(+3.09%)
Aug 17, 2021 3.490 3.570 3.430 3.560 769,098 +0.07(+2.01%)
Aug 16, 2021 3.600 3.600 3.430 3.490 664,778 -0.09(-2.51%)
Aug 13, 2021 3.650 3.690 3.560 3.580 902,392 +0.00(+0.00%)
Aug 12, 2021 3.540 3.600 3.500 3.580 346,206 +0.05(+1.42%)
Aug 11, 2021 3.540 3.650 3.485 3.530 1,058,291 +0.02(+0.57%)
Aug 10, 2021 3.590 3.590 3.480 3.510 483,038 -0.05(-1.40%)
Aug 09, 2021 3.690 3.715 3.560 3.560 864,946 -0.10(-2.73%)
Aug 06, 2021 3.710 3.720 3.650 3.660 906,961 +0.01(+0.27%)
Aug 05, 2021 3.600 3.690 3.580 3.650 747,397 +0.03(+0.83%)
Aug 04, 2021 3.700 3.750 3.600 3.620 1,008,495 -0.04(-1.09%)
Aug 03, 2021 3.520 3.720 3.520 3.660 2,268,553 +0.19(+5.48%)
Aug 02, 2021 3.480 3.545 3.445 3.470 402,090 +0.00(+0.00%)
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%)
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.