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 +0.20 (+1.34%)
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 (%)
May 20, 2024 14.88 15.45 14.47 14.96 23,471 +0.43(+2.96%)
May 17, 2024 14.75 15.00 14.25 14.53 5,681 -0.19(-1.29%)
May 16, 2024 14.30 15.15 14.30 14.72 23,836 +0.11(+0.75%)
May 15, 2024 14.04 14.78 14.04 14.61 17,805 +0.71(+5.11%)
May 14, 2024 13.73 14.60 13.65 13.90 16,142 +0.51(+3.81%)
May 13, 2024 13.40 13.63 13.14 13.39 17,310 -0.01(-0.07%)
May 10, 2024 12.97 13.43 12.85 13.40 16,193 +0.39(+3.00%)
May 09, 2024 13.20 13.99 12.80 13.01 75,621 +0.16(+1.25%)
May 08, 2024 12.53 13.05 12.51 12.85 14,253 +0.23(+1.82%)
May 07, 2024 13.26 13.46 12.60 12.62 33,962 -0.23(-1.79%)
May 06, 2024 13.02 13.48 12.70 12.85 19,515 -0.30(-2.28%)
May 03, 2024 13.30 13.30 12.81 13.15 4,556 +0.34(+2.65%)
May 02, 2024 13.28 13.28 12.81 12.81 20,698 -0.46(-3.47%)
May 01, 2024 13.04 13.44 12.74 13.27 12,137 +0.80(+6.42%)
Apr 30, 2024 12.83 12.88 12.18 12.47 11,821 -0.43(-3.33%)
Apr 29, 2024 12.83 13.50 12.52 12.90 10,133 +0.25(+1.98%)
Apr 26, 2024 13.40 13.43 12.00 12.65 29,550 -0.71(-5.31%)
Apr 25, 2024 12.98 13.38 12.91 13.36 6,103 -0.12(-0.89%)
Apr 24, 2024 13.40 13.48 13.05 13.48 5,652 +0.21(+1.58%)
Apr 23, 2024 13.22 13.27 13.00 13.27 13,932 +0.05(+0.38%)
Apr 22, 2024 13.66 13.66 13.13 13.22 7,405 -0.19(-1.42%)
Apr 19, 2024 13.69 13.90 13.24 13.41 11,396 +0.08(+0.60%)
Apr 18, 2024 12.95 13.33 12.40 13.33 16,710 +0.41(+3.17%)
Apr 17, 2024 14.80 14.80 12.55 12.92 26,505 -1.60(-11.02%)
Apr 16, 2024 14.65 14.96 14.35 14.52 7,446 -0.41(-2.75%)
Apr 15, 2024 14.66 15.19 14.50 14.93 17,426 +0.28(+1.91%)
Apr 12, 2024 14.97 15.00 14.59 14.65 19,500 -0.41(-2.72%)
Apr 11, 2024 14.35 15.11 14.35 15.06 14,027 +0.38(+2.59%)
Apr 10, 2024 14.78 14.99 14.24 14.68 8,480 -0.17(-1.14%)
Apr 09, 2024 14.42 14.99 14.20 14.85 26,636 +0.45(+3.12%)
Apr 08, 2024 14.04 14.70 14.04 14.40 18,116 +0.63(+4.58%)
Apr 05, 2024 13.64 14.50 13.41 13.77 20,466 +0.13(+0.95%)
Apr 04, 2024 13.99 14.23 13.36 13.64 26,696 -0.15(-1.09%)
Apr 03, 2024 13.33 14.35 13.26 13.79 41,105 +0.29(+2.15%)
Apr 02, 2024 13.15 13.50 12.80 13.50 37,039 +0.60(+4.65%)
Apr 01, 2024 13.30 13.30 12.90 12.90 18,952 -0.40(-3.01%)
Mar 28, 2024 13.20 13.50 13.02 13.30 30,230 -0.08(-0.60%)
Mar 27, 2024 12.87 13.40 12.73 13.38 21,473 +0.32(+2.45%)
Mar 26, 2024 13.35 13.40 12.71 13.06 20,045 -0.14(-1.06%)
Mar 25, 2024 12.80 13.39 12.65 13.20 35,722 +0.22(+1.69%)
Mar 22, 2024 12.37 12.98 12.16 12.98 20,950 +0.78(+6.39%)
Mar 21, 2024 12.08 12.80 12.08 12.20 21,928 -0.19(-1.53%)
Mar 20, 2024 11.87 12.39 11.87 12.39 7,252 +0.56(+4.73%)
Mar 19, 2024 11.81 12.16 11.79 11.83 9,953 +0.03(+0.25%)
Mar 18, 2024 12.05 12.10 11.60 11.80 9,851 -0.37(-3.04%)
Mar 15, 2024 11.97 12.17 11.75 12.17 16,274 +0.12(+1.00%)
Mar 14, 2024 12.71 12.71 11.82 12.05 19,270 -0.59(-4.67%)
Mar 13, 2024 12.56 12.84 12.51 12.64 9,544 -0.14(-1.10%)
Mar 12, 2024 13.30 13.30 12.73 12.78 16,806 -0.62(-4.63%)
Mar 11, 2024 13.56 13.56 12.99 13.40 14,991 -0.18(-1.33%)
Mar 08, 2024 13.34 13.58 12.68 13.58 14,428 +0.29(+2.20%)
Mar 07, 2024 13.22 13.94 13.00 13.29 6,402 +0.08(+0.59%)
Mar 06, 2024 13.60 13.60 12.97 13.21 5,775 -0.24(-1.78%)
Mar 05, 2024 13.30 13.48 12.74 13.45 23,297 +0.12(+0.90%)
Mar 04, 2024 13.50 13.75 13.01 13.33 24,021 -0.14(-1.04%)
Mar 01, 2024 13.06 13.50 12.63 13.47 41,053 +0.68(+5.32%)
Feb 29, 2024 12.94 12.94 12.24 12.79 23,726 +0.05(+0.39%)
Feb 28, 2024 12.45 13.43 12.22 12.74 31,654 +0.39(+3.16%)
Feb 27, 2024 11.72 12.70 11.70 12.35 46,219 +0.77(+6.65%)
Feb 26, 2024 11.32 11.63 11.15 11.58 25,667 +0.24(+2.12%)
Feb 23, 2024 11.43 11.50 11.05 11.34 12,818 -0.11(-0.96%)
Feb 22, 2024 11.30 11.45 11.22 11.45 14,194 +0.06(+0.53%)
Feb 21, 2024 11.11 11.45 11.11 11.39 12,249 +0.28(+2.52%)
Feb 20, 2024 11.26 11.38 11.05 11.11 21,299 -0.33(-2.88%)
Feb 16, 2024 11.61 11.61 11.03 11.44 30,050 -0.26(-2.22%)
Feb 15, 2024 11.71 11.72 11.01 11.70 22,370 -0.02(-0.17%)
Feb 14, 2024 12.24 12.24 11.28 11.72 20,857 -0.11(-0.93%)
Feb 13, 2024 12.20 12.27 11.78 11.83 23,313 -0.44(-3.59%)
Feb 12, 2024 11.01 13.10 11.01 12.27 52,884 +11.26(+1114.85%)
Feb 09, 2024 1.010 1.050 0.9800 1.010 748,925 +0.03(+3.58%)
Feb 08, 2024 1.000 1.030 0.8200 0.9751 2,418,996 -0.02(-2.47%)
Feb 07, 2024 1.040 1.050 0.9700 0.9998 479,306 -0.03(-2.93%)
Feb 06, 2024 1.050 1.050 1.010 1.030 353,114 +0.02(+1.98%)
Feb 05, 2024 1.020 1.050 0.9800 1.010 393,620 +0.02(+2.02%)
Feb 02, 2024 0.9700 1.000 0.9550 0.9900 139,946 +0.04(+4.55%)
Feb 01, 2024 0.9410 0.9700 0.9100 0.9469 163,294 +0.01(+0.72%)
Jan 31, 2024 1.080 1.090 0.9101 0.9401 751,152 -0.10(-9.61%)
Jan 30, 2024 0.9900 1.120 0.9800 1.040 1,248,156 +0.08(+8.79%)
Jan 29, 2024 0.9300 0.9799 0.9020 0.9560 592,523 +0.06(+6.21%)
Jan 26, 2024 0.9100 0.9500 0.8900 0.9001 153,970 -0.01(-1.09%)
Jan 25, 2024 0.9100 0.9250 0.8800 0.9100 125,732 +0.00(+0.46%)
Jan 24, 2024 0.9500 0.9690 0.8520 0.9058 658,931 +0.02(+2.47%)
Jan 23, 2024 0.8600 0.9500 0.8600 0.8840 780,020 +0.03(+3.98%)
Jan 22, 2024 0.8820 0.8900 0.8302 0.8502 363,100 -0.01(-1.02%)
Jan 19, 2024 0.8000 0.8634 0.7906 0.8590 847,092 +0.06(+7.37%)
Jan 18, 2024 0.8178 0.8178 0.7900 0.8000 425,008 -0.02(-2.42%)
Jan 17, 2024 0.7880 0.8198 0.7601 0.8198 455,747 +0.02(+2.81%)
Jan 16, 2024 0.8000 0.8071 0.7800 0.7974 202,082 -0.01(-1.56%)
Jan 12, 2024 0.8128 0.8240 0.7900 0.8100 142,627 +0.00(+0.12%)
Jan 11, 2024 0.8100 0.8307 0.8000 0.8090 94,299 +0.00(+0.45%)
Jan 10, 2024 0.8200 0.8200 0.7901 0.8054 190,482 -0.02(-2.00%)
Jan 09, 2024 0.8400 0.8450 0.7800 0.8218 117,755 -0.02(-2.75%)
Jan 08, 2024 0.8000 0.8600 0.7722 0.8450 614,774 +0.04(+4.58%)
Jan 05, 2024 0.8200 0.8300 0.7913 0.8080 95,313 +0.00(+0.21%)
Jan 04, 2024 0.8265 0.8325 0.7900 0.8063 155,324 -0.01(-0.65%)
Jan 03, 2024 0.8300 0.8395 0.7942 0.8116 212,226 -0.02(-2.45%)
Jan 02, 2024 0.8300 0.8630 0.8106 0.8320 300,827 +0.01(+1.45%)
Dec 29, 2023 0.8100 0.8400 0.7950 0.8201 370,584 +0.02(+1.88%)
Dec 28, 2023 0.8234 0.8432 0.7901 0.8050 426,084 -0.01(-1.11%)
Dec 27, 2023 0.8282 0.8375 0.8015 0.8140 202,581 -0.01(-0.73%)
Dec 26, 2023 0.7900 0.8366 0.7900 0.8200 677,432 +0.03(+3.80%)
Dec 22, 2023 0.7663 0.8000 0.7663 0.7900 229,895 +0.03(+4.08%)
Dec 21, 2023 0.7800 0.7950 0.7586 0.7590 240,236 -0.01(-1.43%)
Dec 20, 2023 0.7591 0.7785 0.7500 0.7700 256,358 +0.01(+1.32%)
Dec 19, 2023 0.7500 0.7778 0.7349 0.7600 194,287 -0.00(-0.25%)
Dec 18, 2023 0.7700 0.7900 0.7533 0.7619 176,026 +0.01(+1.20%)
Dec 15, 2023 0.8000 0.8099 0.7529 0.7529 660,510 -0.04(-4.70%)
Dec 14, 2023 0.7700 0.7901 0.7503 0.7900 254,430 +0.01(+1.15%)
Dec 13, 2023 0.7300 0.7810 0.7200 0.7810 271,537 +0.05(+6.69%)
Dec 12, 2023 0.7300 0.7455 0.7026 0.7320 361,095 -0.03(-3.54%)
Dec 11, 2023 0.7396 0.7633 0.7314 0.7589 210,197 -0.00(-0.14%)
Dec 08, 2023 0.7400 0.7696 0.7222 0.7600 215,926 +0.02(+2.34%)
Dec 07, 2023 0.7478 0.7700 0.7250 0.7426 154,899 -0.03(-3.56%)
Dec 06, 2023 0.7300 0.8000 0.7263 0.7700 200,497 +0.02(+2.26%)
Dec 05, 2023 0.7249 0.7600 0.7200 0.7530 360,696 +0.01(+1.76%)
Dec 04, 2023 0.7210 0.7501 0.7160 0.7400 217,040 +0.02(+3.35%)
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.