Historical Stock Prices

ASMB 
$13.79
*  
unch
unch
Get ASMB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ASMB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 13.69 15.27 13.69 14.57 70,675
01/12/2017 12.8 13.98 12.75 13.79 450,276
01/11/2017 12.71 13.1 12.51 12.78 121,732
01/10/2017 12.5 13.1 12.5 12.89 70,054
01/09/2017 12.99 13.38 12.15 12.45 84,840
01/06/2017 13.01 13.29 12.7 12.81 17,949
01/05/2017 12.87 13.4 12.85 13.21 46,949
01/04/2017 11.89 13.262 11.89 12.78 37,459
01/03/2017 12.005 12.45 11.85 12.19 8,906
12/30/2016 11.61 12.15 11.55 12.15 22,818
12/29/2016 11.92 12.18 11.51 11.7 16,762
12/28/2016 11.6 11.98 11.41 11.91 21,409
12/27/2016 11.79 11.88 11.38 11.78 41,452
12/23/2016 11.83 11.94 11.22 11.78 30,343
12/22/2016 12.31 12.434 11.07 11.75 91,985
12/21/2016 13.3 13.319 12.56 12.65 28,204
12/20/2016 13.48 13.62 13.014 13.1 14,686
12/19/2016 13.09 13.4 13.09 13.3 17,279
12/16/2016 13 13.08 12.6 13.01 15,689
12/15/2016 12.39 13 12.26 13 38,096
12/14/2016 12.59 12.76 12.53 12.54 23,252
12/13/2016 12.6 12.89 12.49 12.75 34,404
12/12/2016 13.26 13.41 12.59 12.9 39,958
12/09/2016 13.49 13.49 12.964 13.37 19,259
12/08/2016 12.79 13.54 12.79 13.42 33,383
12/07/2016 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
*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?