Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	173.52	177.12	167.88	168.48	19,000	-6.48(-3.70%)
May 30, 2019	180.96	182.64	173.64	174.96	16,596	-5.40(-2.99%)
May 29, 2019	181.32	187.32	179.52	180.36	10,253	-2.16(-1.18%)
May 28, 2019	187.68	191.16	180.96	182.52	7,834	-4.80(-2.56%)
May 24, 2019	181.20	188.40	180.72	187.32	8,341	+6.12(+3.38%)
May 23, 2019	183.48	183.48	177.00	181.20	12,558	-4.32(-2.33%)
May 22, 2019	184.20	189.12	177.24	185.52	13,804	+1.08(+0.59%)
May 21, 2019	182.76	188.64	178.20	184.44	23,598	+3.24(+1.79%)
May 20, 2019	180.96	187.80	173.52	181.20	8,904	-1.44(-0.79%)
May 17, 2019	188.64	188.64	179.52	182.64	18,800	-7.20(-3.79%)
May 16, 2019	191.64	194.76	186.36	189.84	18,435	-1.68(-0.88%)
May 15, 2019	195.48	197.28	189.60	191.52	14,982	-5.88(-2.98%)
May 14, 2019	192.00	200.22	188.28	197.40	14,015	+5.40(+2.81%)
May 13, 2019	197.04	199.44	189.72	192.00	14,058	-9.84(-4.88%)
May 10, 2019	193.08	212.82	193.08	201.84	21,016	+7.20(+3.70%)
May 09, 2019	191.64	197.40	186.36	194.64	11,017	+1.68(+0.87%)
May 08, 2019	195.36	200.88	190.44	192.96	20,005	-2.28(-1.17%)
May 07, 2019	201.12	203.88	192.00	195.24	15,030	-7.56(-3.73%)
May 06, 2019	179.16	205.32	176.88	202.80	18,499	+20.52(+11.26%)
May 03, 2019	185.04	191.04	174.36	182.28	50,658	-3.36(-1.81%)
May 02, 2019	184.32	195.60	183.24	185.64	12,757	+1.56(+0.85%)