Assembly Biosciences, Inc. Common Stock Historical Stock Prices

ASMB 
$12.89
*  
0.32
2.42%
Get ASMB Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading ASMB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ASMB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13 13 11.53 12.89 86,774
12/06/2016 13.78 13.78 13.13 13.21 30,974
12/05/2016 14 14.15 13.6 13.78 97,818
12/02/2016 12.8 14.15 12.8 14.15 139,471
12/01/2016 12.96 12.96 12.55 12.71 21,543
11/30/2016 12.98 12.98 12.7212 12.85 22,883
11/29/2016 12.83 12.95 12.2301 12.88 15,675
11/28/2016 12.98 12.98 12.3 12.93 14,313
11/25/2016 12.86 13 12.86 13 3,951
11/23/2016 12.56 12.94 12.56 12.83 28,919
11/22/2016 12.79 12.85 12.57 12.68 18,875
11/21/2016 13 13 12.7 12.8 16,552
11/18/2016 12.56 13 12.43 13 17,835
11/17/2016 12.71 12.97 12.58 12.82 15,163
11/16/2016 12.95 12.99 12.64 12.8 30,409
11/15/2016 12.95 12.97 11.4117 12.96 51,539
11/14/2016 13 13 12.18 13 38,628
11/11/2016 12.99 13.04 12.42 13 53,243
11/10/2016 12.67 12.95 12.45 12.86 42,038
11/09/2016 13 13 12.028 12.7 81,957
11/08/2016 12.61 12.95 11.54 12.79 62,703
11/07/2016 12.78 12.99 12.52 12.73 35,527
11/04/2016 12.7 12.94 12.09 12.8 50,429
11/03/2016 13.43 13.44 12.58 12.77 71,953
11/02/2016 13.76 13.97 13 13.59 83,987
11/01/2016 14.29 14.5 13.47 13.88 47,486
10/31/2016 13.81 14.18 13.48 14.12 52,445
10/28/2016 13.85 14 12.9325 13.9 82,609
10/27/2016 13.37 14.23 13.2609 13.96 35,969
10/26/2016 12.9 13.49 12.6898 13.4899 26,480
10/25/2016 13.1 13.1 12.31 12.84 50,760
10/24/2016 13.18 13.18 12.86 13.09 37,767
10/21/2016 13.31 13.49 12.95 13.21 32,577
10/20/2016 13.31 13.38 12.81 13.31 19,876
10/19/2016 13.24 13.38 12.7303 13.3 57,774
10/18/2016 11.92 13.25 11.7 13 75,513
10/17/2016 11.79 11.88 11.4 11.84 25,117
10/14/2016 11 11.83 10.93 11.65 75,431
10/13/2016 10.86 10.9199 10.7461 10.86 10,021
10/12/2016 10.85 10.9899 10.47 10.92 21,041
10/11/2016 10.95 11.1599 10.3701 10.91 40,580
10/10/2016 8.9 11.35 8.9 10.95 243,096
10/07/2016 8 8.85 8 8.85 33,701
10/06/2016 7.91 8.08 7.8835 8.03 15,519
10/05/2016 7.69 8 7.69 8 14,379
10/04/2016 7.42 7.7 7.4 7.69 13,906
10/03/2016 7.25 7.5 7.25 7.41 53,797
09/30/2016 7.25 7.5 6.98 7.21 22,121
09/29/2016 7.55 7.845 6.7415 7.22 50,146
09/28/2016 8.01 8.02 7.615 7.79 8,400
09/27/2016 8.07 8.08 7.86 7.96 11,497
09/26/2016 8.01 8.17 7.73 8.14 19,385
09/23/2016 7.69 8.3 7.67 8.01 19,092
09/22/2016 7.49 7.8 7.3 7.72 23,721
09/21/2016 7.41 7.72 7.41 7.47 6,451
09/20/2016 7.24 7.5 7.24 7.32 16,395
09/19/2016 7.42 7.48 7.16 7.16 19,878
09/16/2016 7.25 7.62 7.25 7.4 36,387
09/15/2016 7.43 7.43 6.611 7.3 8,912
09/14/2016 7.3 7.53 7.24 7.43 10,795
09/13/2016 7.38 7.57 7.23 7.24 7,558
09/12/2016 7.18 7.53 6.99 7.36 21,250
09/09/2016 6.73 7.23 6.71 7.18 26,324
09/08/2016 6.47 6.87 6.4 6.795 10,002
09/07/2016 6.25 6.58 6.2 6.43 28,273
09/06/2016 6.07 6.3 6 6.27 49,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?