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 -0.06 (-0.40%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 22, 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 (%)
Nov 30, 2023 0.7200 0.7410 0.7000 0.7001 375,352 -0.02(-3.17%)
Nov 29, 2023 0.7349 0.7650 0.6900 0.7230 455,913 -0.02(-2.30%)
Nov 28, 2023 0.7100 0.7566 0.7050 0.7400 266,367 +0.02(+2.78%)
Nov 27, 2023 0.7110 0.7580 0.7000 0.7200 645,079 +0.00(+0.14%)
Nov 24, 2023 0.7100 0.7400 0.6848 0.7190 1,184,317 +0.07(+11.08%)
Nov 22, 2023 0.6501 0.6933 0.6410 0.6473 1,198,816 -0.01(-0.89%)
Nov 21, 2023 0.6900 0.6900 0.6435 0.6531 463,912 -0.02(-2.67%)
Nov 20, 2023 0.7175 0.7299 0.6638 0.6710 1,548,130 -0.05(-6.81%)
Nov 17, 2023 0.6890 0.7300 0.6811 0.7200 374,057 +0.02(+2.86%)
Nov 16, 2023 0.7300 0.7600 0.6800 0.7000 386,361 -0.04(-5.15%)
Nov 15, 2023 0.7000 0.7700 0.6912 0.7380 956,055 +0.05(+7.11%)
Nov 14, 2023 0.7010 0.7340 0.6431 0.6890 2,216,800 -0.01(-1.50%)
Nov 13, 2023 0.7400 0.7552 0.6888 0.6995 1,351,101 -0.05(-6.11%)
Nov 10, 2023 0.7786 0.7880 0.7200 0.7450 917,615 -0.00(-0.04%)
Nov 09, 2023 0.8600 0.8700 0.7335 0.7453 1,803,851 -0.11(-12.48%)
Nov 08, 2023 0.9090 0.9198 0.8500 0.8516 477,038 -0.04(-4.84%)
Nov 07, 2023 0.8800 0.9250 0.8603 0.8949 472,937 +0.02(+2.17%)
Nov 06, 2023 0.8998 0.9350 0.8000 0.8759 1,317,953 +0.00(+0.47%)
Nov 03, 2023 0.8818 0.9174 0.8546 0.8718 878,699 +0.00(+0.20%)
Nov 02, 2023 0.8853 0.8996 0.8641 0.8701 615,778 -0.02(-1.91%)
Nov 01, 2023 0.9100 0.9198 0.8750 0.8870 609,139 +0.01(+1.15%)
Oct 31, 2023 0.8735 0.8900 0.8560 0.8769 414,981 +0.01(+0.79%)
Oct 30, 2023 0.8200 0.8899 0.8198 0.8700 651,476 +0.05(+6.59%)
Oct 27, 2023 0.8090 0.8299 0.7860 0.8162 809,961 +0.00(+0.25%)
Oct 26, 2023 0.8460 0.8690 0.8067 0.8142 830,258 -0.02(-2.12%)
Oct 25, 2023 0.8800 0.8999 0.8217 0.8318 1,151,868 -0.04(-5.08%)
Oct 24, 2023 0.8810 0.9100 0.8352 0.8763 1,958,500 -0.02(-1.91%)
Oct 23, 2023 0.9490 0.9500 0.8600 0.8934 2,689,235 -0.08(-7.90%)
Oct 20, 2023 1.030 1.060 0.9610 0.9700 2,156,113 -0.08(-7.62%)
Oct 19, 2023 0.9700 1.160 0.9701 1.050 4,846,789 +0.04(+3.96%)
Oct 18, 2023 1.220 1.240 0.9718 1.010 8,621,274 -0.24(-19.20%)
Oct 17, 2023 1.450 1.670 1.200 1.250 75,794,280 +0.52(+72.18%)
Oct 16, 2023 0.7100 0.7500 0.7190 0.7260 47,601 +0.02(+2.11%)
Oct 13, 2023 0.7400 0.7500 0.7110 0.7110 35,303 -0.03(-4.56%)
Oct 12, 2023 0.7500 0.7600 0.7300 0.7450 64,937 +0.01(+0.68%)
Oct 11, 2023 0.7000 0.7812 0.7000 0.7400 110,957 +0.01(+1.31%)
Oct 10, 2023 0.7489 0.7770 0.7150 0.7304 185,526 -0.04(-5.11%)
Oct 09, 2023 0.7510 0.7900 0.6690 0.7697 601,204 +0.01(+1.95%)
Oct 06, 2023 0.7900 0.8000 0.7550 0.7550 90,994 -0.04(-4.43%)
Oct 05, 2023 0.8090 0.8090 0.7540 0.7900 86,789 +0.00(+0.00%)
Oct 04, 2023 0.8090 0.8217 0.7900 0.7900 116,661 +0.00(+0.00%)
Oct 03, 2023 0.8300 0.8500 0.7875 0.7900 373,397 -0.06(-7.06%)
Oct 02, 2023 0.8700 0.8850 0.8200 0.8500 86,311 -0.04(-3.95%)
Sep 29, 2023 0.8995 0.9040 0.8700 0.8850 86,171 +0.01(+1.49%)
Sep 28, 2023 0.8940 0.9060 0.8720 0.8720 54,740 -0.01(-1.36%)
Sep 27, 2023 0.9100 0.9200 0.8800 0.8840 59,362 -0.02(-1.83%)
Sep 26, 2023 0.9000 0.9200 0.8720 0.9005 95,943 +0.01(+0.95%)
Sep 25, 2023 0.9100 0.9100 0.8920 0.8920 82,498 -0.03(-3.50%)
Sep 22, 2023 0.9433 0.9500 0.9000 0.9244 113,095 -0.02(-1.66%)
Sep 21, 2023 0.9300 0.9738 0.9000 0.9400 163,306 -0.03(-2.59%)
Sep 20, 2023 0.9400 0.9900 0.9200 0.9650 70,997 +0.03(+2.66%)
Sep 19, 2023 0.9940 1.020 0.9098 0.9400 116,848 -0.06(-5.72%)
Sep 18, 2023 0.9869 0.9999 0.9688 0.9970 455,156 +0.09(+9.60%)
Sep 15, 2023 0.9500 0.9500 0.8600 0.9097 108,118 +0.01(+1.08%)
Sep 14, 2023 0.9035 0.9230 0.8960 0.9000 63,795 -0.00(-0.53%)
Sep 13, 2023 0.9050 0.9220 0.8826 0.9048 115,035 -0.04(-3.74%)
Sep 12, 2023 0.9500 0.9800 0.9400 0.9400 13,860 +0.00(+0.41%)
Sep 11, 2023 0.9600 0.9800 0.9362 0.9362 14,706 -0.03(-2.98%)
Sep 08, 2023 0.8802 0.9900 0.8802 0.9650 126,601 +0.05(+5.82%)
Sep 07, 2023 0.9184 0.9699 0.9000 0.9119 38,985 -0.00(-0.51%)
Sep 06, 2023 0.9700 0.9927 0.9010 0.9166 48,959 -0.03(-3.01%)
Sep 05, 2023 0.9850 1.000 0.9450 0.9450 54,647 -0.04(-3.57%)
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.