Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	401.88	421.56	401.88	419.04	13,819	+16.80(+4.18%)
Sep 28, 2017	403.68	408.00	397.44	402.24	3,691	-1.44(-0.36%)
Sep 27, 2017	392.40	410.76	392.40	403.68	10,041	+13.68(+3.51%)
Sep 26, 2017	391.20	413.03	387.12	390.00	4,590	-1.08(-0.28%)
Sep 25, 2017	390.72	412.56	385.08	391.08	4,478	+0.48(+0.12%)
Sep 22, 2017	384.60	395.04	382.74	390.60	4,277	+5.04(+1.31%)
Sep 21, 2017	366.00	392.76	361.20	385.56	6,731	+19.68(+5.38%)
Sep 20, 2017	371.40	382.80	361.44	365.88	10,570	-5.16(-1.39%)
Sep 19, 2017	370.20	374.28	361.44	371.04	5,782	+1.68(+0.45%)
Sep 18, 2017	363.48	377.16	363.48	369.36	33,035	+6.12(+1.68%)
Sep 15, 2017	354.60	369.48	344.28	363.24	9,096	+9.60(+2.71%)
Sep 14, 2017	352.20	355.56	343.92	353.64	2,975	+10.44(+3.04%)
Sep 13, 2017	343.08	350.76	340.92	343.20	3,916	+1.44(+0.42%)
Sep 12, 2017	335.76	348.00	335.76	341.76	5,108	+5.88(+1.75%)
Sep 11, 2017	339.96	342.48	333.12	335.88	3,306	-0.60(-0.18%)
Sep 08, 2017	341.64	343.56	334.97	336.48	3,818	-5.16(-1.51%)
Sep 07, 2017	331.20	344.76	325.80	341.64	3,799	+10.32(+3.11%)
Sep 06, 2017	325.80	332.82	317.88	331.32	3,023	+5.52(+1.69%)
Sep 05, 2017	324.96	331.44	319.92	325.80	4,346	-0.36(-0.11%)
Sep 01, 2017	325.20	334.80	318.72	326.16	7,729	+0.84(+0.26%)
Aug 31, 2017	333.96	338.88	310.92	325.32	7,401	-8.28(-2.48%)
Aug 30, 2017	324.00	337.50	318.84	333.60	6,130	+9.72(+3.00%)
Aug 29, 2017	320.64	328.08	319.20	323.88	3,389	+2.40(+0.75%)
Aug 28, 2017	320.76	323.88	315.00	321.48	2,382	+0.96(+0.30%)
Aug 25, 2017	320.28	323.88	313.48	320.52	3,138	+1.44(+0.45%)
Aug 24, 2017	316.20	322.80	316.20	319.08	1,994	+3.00(+0.95%)
Aug 23, 2017	314.88	321.36	312.96	316.08	2,560	+1.08(+0.34%)
Aug 22, 2017	308.40	318.54	308.16	315.00	5,208	+6.72(+2.18%)
Aug 21, 2017	298.80	317.88	296.88	308.28	3,381	+9.84(+3.30%)
Aug 18, 2017	292.44	299.16	290.04	298.44	4,778	+3.48(+1.18%)
Aug 17, 2017	297.00	301.80	294.12	294.96	5,907	-4.44(-1.48%)
Aug 16, 2017	295.80	302.52	282.60	299.40	5,982	+4.56(+1.55%)
Aug 15, 2017	287.04	298.44	283.44	294.84	2,995	+7.92(+2.76%)
Aug 14, 2017	283.08	292.20	278.52	286.92	6,246	+6.84(+2.44%)
Aug 11, 2017	278.76	283.56	270.60	280.08	8,446	+3.12(+1.13%)
Aug 10, 2017	279.00	283.56	276.12	276.96	3,377	-3.00(-1.07%)
Aug 09, 2017	278.40	282.96	267.84	279.96	2,988	+2.40(+0.86%)
Aug 08, 2017	275.88	279.00	274.20	277.56	1,930	+0.00(+0.00%)
Aug 07, 2017	272.88	278.16	272.28	277.56	2,768	+3.48(+1.27%)
Aug 04, 2017	267.72	277.15	267.72	274.08	2,848	+6.36(+2.38%)
Aug 03, 2017	271.80	273.00	265.56	267.72	3,549	-2.16(-0.80%)
Aug 02, 2017	272.76	273.84	264.60	269.88	3,182	-2.64(-0.97%)
Aug 01, 2017	271.20	274.85	263.17	272.52	4,331	+3.60(+1.34%)
Jul 31, 2017	261.96	272.28	257.04	268.92	3,857	+7.56(+2.89%)
Jul 28, 2017	254.40	263.40	254.28	261.36	3,178	+5.64(+2.21%)
Jul 27, 2017	256.20	261.36	250.98	255.72	3,043	-0.60(-0.23%)
Jul 26, 2017	255.36	258.00	249.06	256.32	4,882	+0.96(+0.38%)
Jul 25, 2017	256.92	260.76	249.36	255.36	8,369	-1.32(-0.51%)
Jul 24, 2017	260.64	266.10	255.12	256.68	6,481	-4.68(-1.79%)
Jul 21, 2017	261.96	267.12	256.44	261.36	6,556	+2.16(+0.83%)
Jul 20, 2017		261.96	254.40	259.20	5,300	-1.08(-0.41%)
Jul 19, 2017	259.20	286.80	256.92	260.28	4,317	+0.72(+0.28%)
Jul 18, 2017	261.84	270.00	256.80	259.56	4,121	-1.56(-0.60%)
Jul 17, 2017	267.00	268.20	256.20	261.12	4,038	-6.00(-2.25%)
Jul 14, 2017	267.48	273.24	263.04	267.12	4,729	-1.20(-0.45%)
Jul 13, 2017	270.12	273.78	261.60	268.32	5,679	-2.52(-0.93%)
Jul 12, 2017	270.60	276.48	268.20	270.84	6,376	+2.64(+0.98%)
Jul 11, 2017	249.96	272.88	245.88	268.20	9,549	+17.28(+6.89%)
Jul 10, 2017	251.52	254.04	245.70	250.92	5,669	-1.44(-0.57%)
Jul 07, 2017	248.40	253.80	238.56	252.36	5,996	+4.20(+1.69%)
Jul 06, 2017	250.56	250.56	223.20	248.16	11,647	-4.32(-1.71%)
Jul 05, 2017	249.72	254.28	243.13	252.48	7,438	+4.32(+1.74%)