Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	458.88	495.60	455.46	470.52	27,661	-0.96(-0.20%)
Jun 28, 2018	473.76	482.40	447.00	471.48	26,146	-10.56(-2.19%)
Jun 27, 2018	489.96	494.64	480.12	482.04	16,503	-9.12(-1.86%)
Jun 26, 2018	500.76	525.00	481.32	491.16	20,361	-8.16(-1.63%)
Jun 25, 2018	529.20	529.20	492.00	499.32	15,510	-30.84(-5.82%)
Jun 22, 2018	551.40	552.00	523.80	530.16	23,998	-18.36(-3.35%)
Jun 21, 2018	570.96	581.40	543.36	548.52	23,385	-24.24(-4.23%)
Jun 20, 2018	558.00	578.76	554.94	572.76	10,237	+18.72(+3.38%)
Jun 19, 2018	570.24	586.92	549.72	554.04	13,612	-22.44(-3.89%)
Jun 18, 2018	561.36	580.56	557.52	576.48	8,105	+12.96(+2.30%)
Jun 15, 2018		553.56	553.56	563.52	22,668	+9.96(+1.80%)
Jun 14, 2018	564.36	574.80	547.74	553.56	14,206	-8.40(-1.49%)
Jun 13, 2018	544.44	566.64	541.80	561.96	12,290	+17.52(+3.22%)
Jun 12, 2018	523.08	550.62	510.72	544.44	12,405	+19.32(+3.68%)
Jun 11, 2018	572.76	576.95	509.04	525.12	41,989	-46.32(-8.11%)
Jun 08, 2018	506.52	583.92	505.68	571.44	23,122	+65.40(+12.92%)
Jun 07, 2018	522.24	522.24	499.20	506.04	18,273	-14.76(-2.83%)
Jun 06, 2018	511.20	526.32	501.36	520.80	11,536	+8.52(+1.66%)
Jun 05, 2018	512.28	522.84	506.40	512.28	11,072	-1.44(-0.28%)
Jun 04, 2018	520.08	523.44	498.84	513.72	15,114	-4.32(-0.83%)
Jun 01, 2018	509.64	520.20	501.72	518.04	13,141	+10.56(+2.08%)
May 31, 2018	505.20	517.56	499.56	507.48	15,242	+2.40(+0.48%)
May 30, 2018	507.84	520.32	496.80	505.08	25,957	+2.40(+0.48%)
May 29, 2018	516.36	516.36	502.20	502.68	12,820	-16.80(-3.23%)
May 25, 2018		519.48	519.48	519.48	0	+24.96(+5.05%)
May 24, 2018	496.92	502.80	489.84	494.52	9,623	-1.80(-0.36%)
May 23, 2018	488.40	509.04	488.40	496.32	7,523	+7.68(+1.57%)
May 22, 2018	489.72	494.64	476.04	488.64	8,115	+0.36(+0.07%)
May 21, 2018	505.56	511.44	482.76	488.28	8,586	-13.56(-2.70%)
May 18, 2018	513.12	519.36	498.84	501.84	10,646	-8.52(-1.67%)
May 17, 2018	503.52	517.68	495.36	510.36	12,086	+8.16(+1.62%)
May 16, 2018	508.20	522.00	497.76	502.20	18,063	-4.92(-0.97%)
May 15, 2018	503.40	515.28	496.20	507.12	7,975	+1.80(+0.36%)
May 14, 2018	487.68	507.24	485.82	505.32	11,926	+18.00(+3.69%)
May 11, 2018	482.28	493.92	476.16	487.32	13,269	+7.08(+1.47%)
May 10, 2018	506.76	512.40	478.20	480.24	13,555	-23.52(-4.67%)
May 09, 2018	495.72	512.28	480.12	503.76	16,693	+11.16(+2.27%)
May 08, 2018	525.24	526.08	450.84	492.60	61,042	-38.76(-7.29%)
May 07, 2018	538.56	569.76	525.00	531.36	8,155	-7.68(-1.42%)
May 04, 2018	517.68	541.56	513.24	539.04	10,475	+21.00(+4.05%)
May 03, 2018	538.92	544.68	514.20	518.04	8,686	-21.00(-3.90%)
May 02, 2018	534.48	551.04	534.48	539.04	13,617	+4.56(+0.85%)
May 01, 2018	516.72	536.82	513.60	534.48	6,564	+12.72(+2.44%)
Apr 30, 2018	551.52	561.72	515.94	521.76	9,898	-29.88(-5.42%)
Apr 27, 2018	532.32	560.28	525.24	551.64	14,017	+18.24(+3.42%)
Apr 26, 2018	524.76	542.88	515.41	533.40	6,208	+8.88(+1.69%)
Apr 25, 2018	522.00	529.44	501.96	524.52	9,943	+1.20(+0.23%)
Apr 24, 2018	529.08	540.00	515.64	523.32	7,548	-2.64(-0.50%)
Apr 23, 2018	561.96	561.96	500.64	525.96	20,845	-35.04(-6.25%)
Apr 20, 2018	554.76	572.52	548.16	561.00	14,564	+2.64(+0.47%)
Apr 19, 2018	559.80	568.32	544.56	558.36	8,264	-1.32(-0.24%)
Apr 18, 2018	574.44	574.92	547.32	559.68	13,980	-11.28(-1.98%)
Apr 17, 2018	540.00	578.10	525.12	570.96	22,628	+31.80(+5.90%)
Apr 16, 2018	538.20	547.20	506.40	539.16	31,517	+1.20(+0.22%)
Apr 13, 2018	561.96	568.08	521.64	537.96	50,480	-44.88(-7.70%)
Apr 12, 2018	603.60	619.80	557.88	582.84	64,092	-20.64(-3.42%)
Apr 11, 2018	556.68	627.84	528.96	603.48	17,054	+43.56(+7.78%)
Apr 10, 2018	554.40	574.56	548.94	559.92	14,706	+9.24(+1.68%)
Apr 09, 2018	541.20	561.96	538.80	550.68	7,128	+15.36(+2.87%)
Apr 06, 2018	550.92	564.84	529.20	535.32	10,894	-20.88(-3.75%)
Apr 05, 2018	574.80	575.40	547.56	556.20	16,881	-14.52(-2.54%)
Apr 04, 2018	561.84	572.76	549.00	570.72	12,732	-0.72(-0.13%)
Apr 03, 2018	562.32	577.20	537.96	571.44	16,869	+10.44(+1.86%)