Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	195.36	203.28	195.36	197.28	19,808	+2.28(+1.17%)
Sep 29, 2020	192.60	199.56	192.12	195.00	11,270	+1.08(+0.56%)
Sep 28, 2020	196.68	198.36	192.24	193.92	11,548	-0.96(-0.49%)
Sep 25, 2020	180.36	196.38	178.80	194.88	22,558	+13.92(+7.69%)
Sep 24, 2020	190.44	191.88	176.64	180.96	17,078	-12.12(-6.28%)
Sep 23, 2020	204.12	208.20	192.12	193.08	29,691	-10.92(-5.35%)
Sep 22, 2020	208.56	208.56	199.56	204.00	22,637	-3.66(-1.76%)
Sep 21, 2020	206.88	210.48	201.72	207.66	41,573	-1.62(-0.77%)
Sep 18, 2020	218.76	219.60	203.64	209.28	76,633	-6.72(-3.11%)
Sep 17, 2020	212.40	221.88	211.50	216.00	16,932	-0.24(-0.11%)
Sep 16, 2020	214.92	223.20	213.48	216.24	18,230	+3.00(+1.41%)
Sep 15, 2020	214.08	222.36	211.08	213.24	23,021	+2.40(+1.14%)
Sep 14, 2020	210.36	214.50	205.44	210.84	48,789	+4.08(+1.97%)
Sep 11, 2020	208.08	212.64	201.24	206.76	33,358	-4.20(-1.99%)
Sep 10, 2020	218.40	219.48	206.52	210.96	32,653	-6.96(-3.19%)
Sep 09, 2020	216.24	221.28	213.00	217.92	18,927	+3.84(+1.79%)
Sep 08, 2020	217.92	222.84	213.48	214.08	16,069	-11.16(-4.95%)
Sep 04, 2020	230.88	231.60	217.44	225.24	11,791	-4.56(-1.98%)
Sep 03, 2020	239.04	239.04	222.30	229.80	15,302	-9.96(-4.15%)
Sep 02, 2020	241.20	244.32	233.94	239.76	14,128	-1.92(-0.79%)
Sep 01, 2020	261.60	263.16	237.48	241.68	22,633	-20.76(-7.91%)
Aug 31, 2020	261.00	267.24	255.60	262.44	14,935	+1.68(+0.64%)
Aug 28, 2020	252.00	261.00	252.00	260.76	14,983	+5.88(+2.31%)
Aug 27, 2020	253.80	257.16	245.34	254.88	7,291	+2.40(+0.95%)
Aug 26, 2020	257.04	263.16	250.32	252.48	9,817	-5.52(-2.14%)
Aug 25, 2020	249.36	258.60	245.88	258.00	9,802	+9.96(+4.02%)
Aug 24, 2020	264.72	264.72	246.12	248.04	14,734	-13.68(-5.23%)
Aug 21, 2020	269.88	272.94	257.64	261.72	14,358	-8.40(-3.11%)
Aug 20, 2020	254.64	272.28	254.64	270.12	7,800	+11.64(+4.50%)
Aug 19, 2020	259.92	268.92	254.40	258.48	27,717	-1.80(-0.69%)
Aug 18, 2020	263.40	267.29	258.36	260.28	9,431	-4.92(-1.86%)
Aug 17, 2020	253.44	266.28	246.48	265.20	20,559	+13.56(+5.39%)
Aug 14, 2020	250.08	253.92	243.72	251.64	10,933	+0.84(+0.33%)
Aug 13, 2020	250.80	253.14	245.04	250.80	14,081	+1.20(+0.48%)
Aug 12, 2020	255.84	259.02	248.40	249.60	20,482	-3.12(-1.23%)
Aug 11, 2020	267.84	267.84	252.60	252.72	15,350	-15.00(-5.60%)
Aug 10, 2020	264.00	275.04	259.80	267.72	15,641	+5.52(+2.11%)
Aug 07, 2020	265.32	271.32	255.84	262.20	19,166	-5.82(-2.17%)
Aug 06, 2020	280.68	280.68	258.84	268.02	15,745	-0.78(-0.29%)
Aug 05, 2020	268.44	272.40	261.96	268.80	25,463	+2.28(+0.86%)
Aug 04, 2020	276.96	277.80	261.36	266.52	10,292	-10.44(-3.77%)
Aug 03, 2020	267.60	278.28	265.20	276.96	15,672	+10.56(+3.96%)
Jul 31, 2020	268.08	268.56	255.72	266.40	18,908	-2.16(-0.80%)
Jul 30, 2020	261.72	273.72	261.70	268.56	10,705	+4.20(+1.59%)
Jul 29, 2020	266.40	268.68	248.52	264.36	40,062	+0.48(+0.18%)
Jul 28, 2020	294.00	297.72	257.16	263.88	33,643	-20.76(-7.29%)
Jul 27, 2020	274.44	287.64	274.44	284.64	14,131	+11.52(+4.22%)
Jul 24, 2020	273.96	276.84	265.56	273.12	15,391	-5.88(-2.11%)
Jul 23, 2020	295.68	296.76	274.68	279.00	25,467	-19.20(-6.44%)
Jul 22, 2020	304.56	309.36	295.44	298.20	11,278	-6.24(-2.05%)
Jul 21, 2020	334.08	334.08	300.60	304.44	16,278	-20.04(-6.18%)
Jul 20, 2020	303.60	327.72	303.60	324.48	36,731	+30.72(+10.46%)
Jul 17, 2020	285.60	296.40	285.60	293.76	15,533	+6.96(+2.43%)
Jul 16, 2020	288.48	291.60	283.20	286.80	8,463	-4.92(-1.69%)
Jul 15, 2020	289.08	298.80	288.24	291.72	11,960	+8.52(+3.01%)
Jul 14, 2020	276.12	283.92	270.00	283.20	13,727	+7.20(+2.61%)
Jul 13, 2020	279.24	283.80	273.60	276.00	16,304	-0.24(-0.09%)
Jul 10, 2020	281.64	284.40	275.04	276.24	8,816	-7.32(-2.58%)
Jul 09, 2020	301.20	302.88	281.40	283.56	14,335	-6.96(-2.40%)
Jul 08, 2020	293.64	305.40	284.16	290.52	15,987	+3.60(+1.25%)
Jul 07, 2020	274.92	292.20	273.84	286.92	10,510	+10.08(+3.64%)
Jul 06, 2020	280.08	284.76	272.04	276.84	18,009	-1.32(-0.47%)
Jul 02, 2020	284.04	284.04	270.72	278.16	12,558	-1.44(-0.52%)