Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

15.15 +0.29 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.210 5.540 5.070 5.080 2,390,200 -0.45(-8.14%)
Feb 25, 2021 5.680 5.830 5.410 5.530 2,466,693 -0.11(-1.95%)
Feb 24, 2021 5.640 5.690 5.470 5.640 1,474,389 +0.18(+3.30%)
Feb 23, 2021 5.600 5.630 5.250 5.460 1,983,577 -0.27(-4.71%)
Feb 22, 2021 5.810 5.960 5.700 5.730 1,490,333 -0.10(-1.72%)
Feb 19, 2021 5.860 6.080 5.830 5.830 1,766,100 +0.04(+0.69%)
Feb 18, 2021 6.010 6.020 5.750 5.790 1,258,372 -0.30(-4.93%)
Feb 17, 2021 6.180 6.200 6.000 6.090 1,099,097 -0.05(-0.81%)
Feb 16, 2021 6.310 6.340 6.030 6.140 1,624,879 -0.15(-2.38%)
Feb 12, 2021 6.360 6.390 6.180 6.290 935,000 -0.08(-1.26%)
Feb 11, 2021 6.590 6.620 6.220 6.370 2,084,074 -0.22(-3.34%)
Feb 10, 2021 7.010 7.020 6.250 6.590 2,998,000 -0.04(-0.60%)
Feb 09, 2021 6.620 7.000 6.570 6.630 3,339,137 +0.18(+2.79%)
Feb 08, 2021 6.280 6.490 6.190 6.450 2,871,171 +0.30(+4.88%)
Feb 05, 2021 6.190 6.258 6.075 6.150 1,139,300 +0.03(+0.49%)
Feb 04, 2021 6.070 6.160 6.010 6.120 1,911,416 +0.11(+1.83%)
Feb 03, 2021 5.890 6.010 5.850 6.010 1,463,766 +0.17(+2.91%)
Feb 02, 2021 5.830 5.880 5.740 5.840 1,195,013 +0.05(+0.86%)
Feb 01, 2021 5.650 5.800 5.610 5.790 689,339 +0.21(+3.76%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
Jan 04, 2021 6.020 6.100 5.940 6.040 388,784 -0.01(-0.17%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.