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 )

12.47 -0.43 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 6.000 6.030 5.665 6.000 40,420 +0.11(+1.87%)
Apr 28, 2016 5.610 5.950 5.340 5.890 32,510 +0.22(+3.88%)
Apr 27, 2016 5.550 5.720 5.320 5.670 19,454 +0.06(+1.07%)
Apr 26, 2016 5.740 5.740 5.430 5.610 18,062 -0.14(-2.43%)
Apr 25, 2016 5.890 5.890 5.390 5.750 18,664 -0.12(-2.04%)
Apr 22, 2016 5.330 5.980 5.210 5.870 33,500 +0.54(+10.13%)
Apr 21, 2016 5.210 5.400 5.010 5.330 22,569 +0.22(+4.31%)
Apr 20, 2016 5.401 5.401 5.100 5.110 13,123 -0.21(-3.95%)
Apr 19, 2016 5.135 5.330 5.130 5.320 15,234 +0.03(+0.57%)
Apr 18, 2016 5.140 5.310 5.120 5.290 12,841 +0.10(+1.93%)
Apr 15, 2016 5.090 5.240 5.000 5.190 15,363 +0.06(+1.17%)
Apr 14, 2016 5.080 5.180 4.940 5.130 19,934 +0.04(+0.79%)
Apr 13, 2016 4.980 5.250 4.960 5.090 27,670 +0.18(+3.67%)
Apr 12, 2016 4.860 5.090 4.830 4.910 12,373 +0.04(+0.82%)
Apr 11, 2016 5.030 5.190 4.750 4.870 15,787 -0.13(-2.60%)
Apr 08, 2016 5.120 5.130 4.855 5.000 46,022 +0.00(+0.00%)
Apr 07, 2016 5.040 5.300 4.970 5.000 35,161 -0.05(-0.99%)
Apr 06, 2016 5.100 5.340 5.020 5.050 20,341 -0.06(-1.17%)
Apr 05, 2016 5.140 5.310 4.930 5.110 25,077 -0.02(-0.39%)
Apr 04, 2016 5.260 5.260 4.990 5.130 12,038 -0.08(-1.54%)
Apr 01, 2016 5.010 5.320 4.860 5.210 13,961 +0.19(+3.78%)
Mar 31, 2016 4.900 5.140 4.860 5.020 30,031 +0.14(+2.87%)
Mar 30, 2016 5.380 5.750 4.850 4.880 39,093 -0.40(-7.58%)
Mar 29, 2016 5.020 5.360 4.890 5.280 21,125 +0.27(+5.39%)
Mar 28, 2016 5.020 5.130 4.890 5.010 20,156 -0.03(-0.60%)
Mar 24, 2016 5.030 5.040 5.040 5.040 26,500 +0.00(+0.00%)
Mar 23, 2016 5.740 5.850 5.010 5.040 44,576 -0.68(-11.89%)
Mar 22, 2016 5.570 5.780 5.280 5.720 32,684 +0.15(+2.69%)
Mar 21, 2016 5.570 5.950 5.290 5.570 20,645 -0.03(-0.54%)
Mar 18, 2016 5.390 5.730 5.260 5.600 70,640 +0.23(+4.28%)
Mar 17, 2016 5.650 5.650 5.290 5.370 23,357 -0.27(-4.79%)
Mar 16, 2016 6.010 6.160 5.450 5.640 31,996 -0.36(-6.00%)
Mar 15, 2016 5.820 6.080 5.641 6.000 40,569 +0.18(+3.09%)
Mar 14, 2016 5.670 6.050 5.410 5.820 21,841 +0.18(+3.19%)
Mar 11, 2016 5.470 5.650 5.380 5.640 20,479 +0.24(+4.44%)
Mar 10, 2016 5.630 5.630 5.260 5.400 22,651 -0.20(-3.57%)
Mar 09, 2016 5.510 5.750 5.270 5.600 19,019 +0.15(+2.75%)
Mar 08, 2016 5.950 5.950 5.379 5.450 21,642 -0.55(-9.17%)
Mar 07, 2016 5.910 6.400 5.810 6.000 69,754 +0.09(+1.52%)
Mar 04, 2016 5.360 6.130 5.180 5.910 56,875 +0.58(+10.88%)
Mar 03, 2016 5.210 5.350 5.030 5.330 25,745 +0.13(+2.50%)
Mar 02, 2016 4.840 5.280 4.790 5.200 80,776 +0.44(+9.24%)
Mar 01, 2016 4.610 4.760 4.330 4.760 29,482 +0.22(+4.85%)
Feb 29, 2016 4.940 4.950 4.500 4.540 40,606 -0.41(-8.28%)
Feb 26, 2016 4.950 5.050 4.810 4.950 54,707 +0.04(+0.81%)
Feb 25, 2016 5.180 5.180 4.880 4.910 21,939 -0.27(-5.21%)
Feb 24, 2016 5.120 5.340 4.980 5.180 30,685 -0.01(-0.19%)
Feb 23, 2016 5.390 5.540 4.970 5.190 44,547 -0.18(-3.35%)
Feb 22, 2016 5.650 5.650 5.240 5.370 37,069 -0.22(-3.94%)
Feb 19, 2016 5.750 5.820 5.410 5.590 44,852 -0.21(-3.62%)
Feb 18, 2016 6.440 6.440 5.790 5.800 32,089 -0.56(-8.81%)
Feb 17, 2016 5.890 6.370 5.890 6.360 37,891 +0.47(+7.98%)
Feb 16, 2016 5.700 5.900 5.450 5.890 39,549 +0.46(+8.47%)
Feb 12, 2016 5.560 5.430 5.430 5.430 52,600 -0.07(-1.27%)
Feb 11, 2016 5.400 5.610 5.400 5.500 31,827 -0.02(-0.36%)
Feb 10, 2016 4.960 5.760 4.960 5.520 68,694 +0.57(+11.52%)
Feb 09, 2016 4.650 5.040 4.640 4.950 35,388 +0.23(+4.87%)
Feb 08, 2016 5.050 5.050 4.600 4.720 55,445 -0.38(-7.45%)
Feb 05, 2016 5.340 5.340 5.000 5.100 62,685 -0.28(-5.20%)
Feb 04, 2016 5.160 5.570 5.100 5.380 31,030 +0.19(+3.66%)
Feb 03, 2016 5.140 5.200 4.640 5.190 34,470 +0.07(+1.37%)
Feb 02, 2016 5.200 5.200 5.010 5.120 24,524 -0.15(-2.85%)
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.