Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 2.275 2.400 2.275 2.330 693,882 +0.04(+1.75%)
Dec 30, 2021 2.200 2.330 2.200 2.290 1,490,433 +0.07(+3.15%)
Dec 29, 2021 2.240 2.280 2.210 2.220 1,147,556 -0.04(-1.77%)
Dec 28, 2021 2.220 2.335 2.200 2.260 1,540,699 +0.07(+3.20%)
Dec 27, 2021 2.250 2.260 2.160 2.190 1,579,617 -0.08(-3.52%)
Dec 23, 2021 2.230 2.270 2.130 2.270 806,240 +0.02(+0.89%)
Dec 22, 2021 2.290 2.290 2.210 2.250 350,043 -0.02(-0.88%)
Dec 21, 2021 2.270 2.320 2.240 2.270 517,678 +0.00(+0.00%)
Dec 20, 2021 2.270 2.280 2.190 2.270 535,286 +0.02(+0.89%)
Dec 17, 2021 2.220 2.320 2.195 2.250 1,082,631 +0.00(+0.00%)
Dec 16, 2021 2.180 2.260 2.150 2.250 827,359 +0.08(+3.69%)
Dec 15, 2021 2.200 2.220 2.030 2.170 1,079,829 -0.03(-1.36%)
Dec 14, 2021 2.260 2.260 2.190 2.200 371,192 -0.07(-3.08%)
Dec 13, 2021 2.230 2.300 2.180 2.270 479,261 +0.02(+0.89%)
Dec 10, 2021 2.310 2.310 2.220 2.250 359,173 -0.06(-2.60%)
Dec 09, 2021 2.310 2.370 2.260 2.310 409,211 +0.01(+0.43%)
Dec 08, 2021 2.320 2.320 2.240 2.300 425,919 -0.02(-0.86%)
Dec 07, 2021 2.210 2.350 2.200 2.320 735,114 +0.14(+6.42%)
Dec 06, 2021 2.120 2.180 2.030 2.180 1,253,018 +0.05(+2.35%)
Dec 03, 2021 2.290 2.290 2.100 2.130 943,604 -0.15(-6.58%)
Dec 02, 2021 2.230 2.300 2.140 2.280 984,039 +0.04(+1.79%)
Dec 01, 2021 2.300 2.360 2.240 2.240 915,155 -0.06(-2.61%)
Nov 30, 2021 2.220 2.310 2.200 2.300 691,296 +0.04(+1.77%)
Nov 29, 2021 2.370 2.370 2.240 2.260 593,492 -0.09(-3.83%)
Nov 26, 2021 2.350 2.400 2.260 2.350 729,186 +0.03(+1.29%)
Nov 24, 2021 2.280 2.350 2.250 2.320 6,495,410 +0.03(+1.31%)
Nov 23, 2021 2.250 2.320 2.190 2.290 879,189 +0.04(+1.78%)
Nov 22, 2021 2.360 2.360 2.250 2.250 859,645 -0.05(-2.17%)
Nov 19, 2021 2.380 2.409 2.280 2.300 830,324 -0.06(-2.54%)
Nov 18, 2021 2.510 2.390 2.350 2.360 2,271,075 -0.13(-5.22%)
Nov 17, 2021 2.620 2.620 2.470 2.490 1,106,104 -0.11(-4.23%)
Nov 16, 2021 2.780 2.780 2.570 2.600 1,954,829 -0.21(-7.47%)
Nov 15, 2021 2.850 2.860 2.770 2.810 845,443 -0.09(-3.10%)
Nov 12, 2021 2.940 3.020 2.865 2.900 1,534,444 +0.01(+0.35%)
Nov 11, 2021 2.930 2.950 2.840 2.890 2,199,676 -0.07(-2.36%)
Nov 10, 2021 3.070 2.960 2,239,274 -0.08(-2.63%)
Nov 09, 2021 3.130 3.150 3.025 3.040 830,251 -0.08(-2.56%)
Nov 08, 2021 3.120 3.155 3.080 3.120 258,706 +0.01(+0.32%)
Nov 05, 2021 3.170 3.220 3.080 3.110 383,444 -0.06(-1.89%)
Nov 04, 2021 3.240 3.255 3.170 3.170 180,681 -0.07(-2.16%)
Nov 03, 2021 3.180 3.265 3.150 3.240 340,100 +0.04(+1.25%)
Nov 02, 2021 3.200 3.200 3.120 3.200 326,290 +0.02(+0.63%)
Nov 01, 2021 3.130 3.210 3.150 3.180 331,710 +0.03(+0.95%)
Oct 29, 2021 3.150 3.210 3.142 3.150 129,085 -0.03(-0.94%)
Oct 28, 2021 3.120 3.195 3.090 3.180 359,073 +0.08(+2.58%)
Oct 27, 2021 3.060 3.120 3.060 3.100 365,804 +0.02(+0.65%)
Oct 26, 2021 3.120 3.080 372,051 -0.01(-0.32%)
Oct 25, 2021 3.140 3.160 3.070 3.090 248,065 -0.04(-1.28%)
Oct 22, 2021 3.220 3.230 3.070 3.130 731,660 -0.10(-3.10%)
Oct 21, 2021 3.240 3.270 3.200 3.230 266,521 -0.02(-0.62%)
Oct 20, 2021 3.230 3.290 3.230 3.250 242,460 +0.00(+0.00%)
Oct 19, 2021 3.220 3.255 3.195 3.250 348,265 +0.04(+1.25%)
Oct 18, 2021 3.260 3.285 3.115 3.210 721,257 -0.05(-1.53%)
Oct 15, 2021 3.280 3.290 3.210 3.260 348,807 -0.01(-0.31%)
Oct 14, 2021 3.330 3.335 3.250 3.270 529,680 -0.05(-1.51%)
Oct 13, 2021 3.320 3.385 3.300 3.320 445,224 -0.01(-0.30%)
Oct 12, 2021 3.300 3.350 3.260 3.330 463,035 +0.06(+1.83%)
Oct 11, 2021 3.310 3.310 3.255 3.270 419,889 -0.02(-0.61%)
Oct 08, 2021 3.300 3.300 3.230 3.290 446,801 -0.01(-0.30%)
Oct 07, 2021 3.290 3.310 3.250 3.300 481,657 +0.00(+0.00%)
Oct 06, 2021 3.290 3.370 3.200 3.300 737,414 -0.03(-0.90%)
Oct 05, 2021 3.420 3.430 3.260 3.330 752,865 -0.09(-2.63%)
Oct 04, 2021 3.430 3.450 3.370 3.420 513,620 -0.04(-1.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.