Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Assembly Biosciences (NQ: ASMB )

13.40 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.