Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Assembly Biosciences (NQ: ASMB )

15.15 +0.29 (+1.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.030	4.110	3.970	3.970	434,884	+0.02(+0.51%)
May 27, 2021	3.890	4.060	3.880	3.950	1,303,150	+0.08(+2.07%)
May 26, 2021	3.830	3.890	3.790	3.870	425,576	+0.07(+1.84%)
May 25, 2021	3.880	3.909	3.800	3.800	865,795	-0.08(-2.06%)
May 24, 2021	4.050	4.050	3.870	3.880	941,163	-0.17(-4.20%)
May 21, 2021	4.070	4.120	4.040	4.050	804,140	+0.02(+0.50%)
May 20, 2021	4.020	4.080	3.940	4.030	437,974	+0.02(+0.50%)
May 19, 2021	4.030	4.125	3.980	4.010	403,350	-0.06(-1.47%)
May 18, 2021	4.000	4.150	3.945	4.070	717,661	+0.09(+2.26%)
May 17, 2021	3.970	4.020	3.915	3.980	359,815	+0.02(+0.51%)
May 14, 2021	3.920	4.030	3.855	3.960	650,394	+0.07(+1.80%)
May 13, 2021	4.010	4.095	3.835	3.890	665,983	-0.11(-2.75%)
May 12, 2021	3.900	4.150	3.901	4.000	844,766	+0.03(+0.76%)
May 11, 2021	3.830	4.020	3.810	3.970	682,484	+0.07(+1.79%)
May 10, 2021	4.070	4.070	3.900	3.900	593,565	-0.16(-3.94%)
May 07, 2021	3.960	4.070	3.900	4.060	608,779	+0.14(+3.57%)
May 06, 2021	4.050	4.050	3.840	3.920	1,001,800	-0.13(-3.21%)
May 05, 2021	4.060	4.080	4.000	4.050	563,978	-0.01(-0.25%)
May 04, 2021	4.130	4.150	3.960	4.060	1,027,772	-0.10(-2.40%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Assembly Biosciences (NQ: ASMB )

Historical Prices