Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	173.52	174.48	160.38	162.12	4,571	-11.28(-6.51%)
Feb 26, 2015	172.68	178.44	169.92	173.40	5,117	-3.84(-2.17%)
Feb 25, 2015	155.40	177.60	153.96	177.24	4,434	+22.44(+14.50%)
Feb 24, 2015	166.32	166.32	151.33	154.80	8,338	-11.40(-6.86%)
Feb 23, 2015	183.36	185.64	159.12	166.20	15,311	-13.20(-7.36%)
Feb 20, 2015	159.00	204.00	156.60	179.40	21,507	+12.12(+7.25%)
Feb 19, 2015	147.00	168.00	147.00	167.28	8,338	+21.48(+14.73%)
Feb 18, 2015	135.60	147.96	135.58	145.80	4,553	+10.26(+7.57%)
Feb 17, 2015	124.56	138.00	124.56	135.54	4,349	+10.02(+7.98%)
Feb 13, 2015	118.92	125.52	125.52	125.52	2,633	+5.52(+4.60%)
Feb 12, 2015	114.36	120.00	112.80	120.00	4,543	+6.84(+6.04%)
Feb 11, 2015	113.16	115.08	110.76	113.16	903	+0.12(+0.11%)
Feb 10, 2015	111.60	113.04	110.40	113.04	1,324	+1.20(+1.07%)
Feb 09, 2015	111.60	112.20	110.40	111.84	1,280	+0.36(+0.32%)
Feb 06, 2015	109.20	111.60	107.94	111.48	2,966	+3.72(+3.45%)
Feb 05, 2015	103.08	108.00	100.68	107.76	1,599	+2.40(+2.28%)
Feb 04, 2015	103.80	105.36	100.80	105.36	1,294	+1.56(+1.50%)
Feb 03, 2015	101.40	104.52	99.61	103.80	1,113	+3.00(+2.98%)
Feb 02, 2015	99.72	102.24	99.60	100.80	1,213	+0.00(+0.00%)
Jan 30, 2015	101.40	101.40	101.40	100.80	916	-0.90(-0.88%)
Jan 29, 2015	99.96	102.24	99.60	101.70	384	+1.74(+1.74%)
Jan 28, 2015	100.68	101.76	99.84	99.96	387	+0.36(+0.36%)
Jan 27, 2015	102.04	104.16	99.60	99.60	912	-5.64(-5.36%)
Jan 26, 2015	103.44	107.04	102.16	105.24	459	+2.76(+2.69%)
Jan 23, 2015	99.60	103.80	99.60	102.48	154	+1.80(+1.79%)
Jan 22, 2015	98.28	108.48	95.88	100.68	586	+3.00(+3.07%)
Jan 21, 2015	97.80	97.80	92.64	97.68	3,775	-1.20(-1.21%)
Jan 20, 2015	107.88	109.20	96.96	98.88	7,398	-7.68(-7.21%)
Jan 16, 2015	106.32	108.96	106.32	106.56	1,330	+0.36(+0.34%)
Jan 15, 2015	105.60	107.28	104.52	106.20	1,184	+1.68(+1.61%)
Jan 14, 2015	106.20	108.00	104.40	104.52	2,733	-1.14(-1.08%)
Jan 13, 2015	106.32	108.00	102.96	105.66	1,890	+2.82(+2.74%)
Jan 12, 2015	99.60	107.40	98.52	102.84	2,492	+4.31(+4.37%)
Jan 09, 2015	95.52	99.60	95.52	98.53	1,412	+3.61(+3.81%)
Jan 08, 2015	94.80	97.80	92.28	94.92	1,087	-2.52(-2.59%)
Jan 07, 2015	94.68	97.44	91.44	97.44	1,576	+1.68(+1.75%)
Jan 06, 2015	95.76	97.80	93.16	95.76	592	-1.32(-1.36%)
Jan 05, 2015	87.00	97.20	87.00	97.08	895	+2.52(+2.66%)
Jan 02, 2015	92.52	98.04	88.20	94.56	1,392	+0.24(+0.25%)
Dec 31, 2014	90.24	94.32	94.32	94.32	725	+0.12(+0.13%)
Dec 30, 2014	95.16	98.76	91.69	94.20	639	+0.00(+0.00%)
Dec 29, 2014	93.60	96.00	92.64	94.20	1,202	-1.68(-1.75%)
Dec 26, 2014	94.44	96.48	87.19	95.88	2,765	+0.48(+0.50%)
Dec 24, 2014	96.96	95.40	95.40	95.40	633	-0.84(-0.87%)
Dec 23, 2014	88.44	101.64	88.44	96.24	2,506	+2.52(+2.69%)
Dec 22, 2014	82.80	95.16	78.72	93.72	8,161	+10.92(+13.19%)
Dec 19, 2014	87.12	89.16	82.20	82.80	3,188	-1.92(-2.27%)
Dec 18, 2014	84.00	90.84	83.40	84.72	3,738	-2.28(-2.62%)
Dec 17, 2014	83.40	89.28	83.04	87.00	1,480	-2.40(-2.68%)
Dec 16, 2014	84.84	89.40	84.12	89.40	1,788	+0.12(+0.13%)
Dec 15, 2014	92.04	94.92	85.02	89.28	2,363	+1.08(+1.22%)
Dec 12, 2014	87.24	91.08	84.96	88.20	475	-1.08(-1.21%)
Dec 11, 2014	86.05	89.76	85.08	89.28	1,838	+3.12(+3.62%)
Dec 10, 2014	87.36	88.08	85.38	86.16	231	-0.84(-0.97%)
Dec 09, 2014	86.40	88.20	80.40	87.00	2,013	+0.72(+0.83%)
Dec 08, 2014	86.76	91.56	80.64	86.28	1,581	-1.44(-1.64%)
Dec 05, 2014	91.20	91.32	87.12	87.72	1,715	-6.96(-7.35%)
Dec 04, 2014	88.44	95.04	87.62	94.68	1,889	+3.00(+3.27%)
Dec 03, 2014	90.24	91.68	87.96	91.68	613	+0.48(+0.53%)
Dec 02, 2014	89.04	92.04	88.80	91.20	877	+3.24(+3.68%)