STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Assembly Biosciences, Inc. (ASMB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

13.27

+0.80

(+6.42%)

At close: 04:00PM EDT

12.82

-0.45

(-3.39%)

After hours:

07:43PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	13.04	13.44	12.75	13.27	13.27	12,100
Apr 30, 2024	12.83	12.88	12.18	12.47	12.47	11,800
Apr 29, 2024	12.83	13.50	12.52	12.90	12.90	10,100
Apr 26, 2024	13.40	13.43	12.00	12.65	12.65	29,400
Apr 25, 2024	12.98	13.38	12.91	13.36	13.36	6,100
Apr 24, 2024	13.40	13.48	13.05	13.48	13.48	5,700
Apr 23, 2024	13.22	13.27	13.00	13.27	13.27	13,900
Apr 22, 2024	13.66	13.66	13.13	13.22	13.22	7,400
Apr 19, 2024	13.69	13.90	13.24	13.41	13.41	11,400
Apr 18, 2024	12.95	13.33	12.40	13.33	13.33	16,700
Apr 17, 2024	14.80	14.80	12.55	12.92	12.92	26,500
Apr 16, 2024	14.65	14.96	14.35	14.52	14.52	7,400
Apr 15, 2024	14.66	15.19	14.50	14.93	14.93	17,400
Apr 12, 2024	14.97	15.00	14.59	14.65	14.65	19,500
Apr 11, 2024	14.35	15.11	14.35	15.06	15.06	14,000
Apr 10, 2024	14.78	14.99	14.24	14.68	14.68	8,500
Apr 09, 2024	14.42	14.99	14.20	14.85	14.85	26,600
Apr 08, 2024	14.04	14.70	14.04	14.40	14.40	18,100
Apr 05, 2024	13.64	14.50	13.41	13.77	13.77	20,500
Apr 04, 2024	13.99	14.23	13.36	13.64	13.64	26,700
Apr 03, 2024	13.33	14.35	13.26	13.79	13.79	41,100
Apr 02, 2024	13.15	13.50	12.80	13.50	13.50	37,000
Apr 01, 2024	13.30	13.30	12.90	12.90	12.90	19,000
Mar 28, 2024	13.20	13.50	13.02	13.30	13.30	30,200
Mar 27, 2024	12.87	13.41	12.73	13.38	13.38	21,500
Mar 26, 2024	13.35	13.40	12.71	13.06	13.06	20,000
Mar 25, 2024	12.80	13.39	12.66	13.20	13.20	35,700
Mar 22, 2024	12.37	12.98	12.16	12.98	12.98	20,900
Mar 21, 2024	12.08	12.80	12.08	12.20	12.20	21,900
Mar 20, 2024	11.87	12.39	11.87	12.39	12.39	7,300
Mar 19, 2024	11.81	12.16	11.79	11.83	11.83	10,000
Mar 18, 2024	12.05	12.10	11.60	11.80	11.80	9,900
Mar 15, 2024	11.97	12.17	11.75	12.17	12.17	16,300
Mar 14, 2024	12.71	12.71	11.82	12.05	12.05	19,300
Mar 13, 2024	12.56	12.84	12.51	12.64	12.64	9,500
Mar 12, 2024	13.30	13.30	12.73	12.78	12.78	16,800
Mar 11, 2024	13.56	13.56	12.99	13.40	13.40	15,000
Mar 08, 2024	13.34	13.58	12.68	13.58	13.58	14,400
Mar 07, 2024	13.22	13.94	13.00	13.29	13.29	6,400
Mar 06, 2024	13.60	13.60	12.97	13.21	13.21	5,800
Mar 05, 2024	13.30	13.48	12.74	13.45	13.45	23,300
Mar 04, 2024	13.50	13.75	13.01	13.33	13.33	24,000
Mar 01, 2024	13.06	13.50	12.63	13.47	13.47	41,000
Feb 29, 2024	12.94	12.94	12.24	12.79	12.79	24,000
Feb 28, 2024	12.45	13.43	12.22	12.74	12.74	31,700
Feb 27, 2024	11.72	12.70	11.70	12.35	12.35	46,200
Feb 26, 2024	11.32	11.63	11.15	11.58	11.58	25,700
Feb 23, 2024	11.43	11.50	11.05	11.34	11.34	12,800
Feb 22, 2024	11.30	11.45	11.22	11.45	11.45	14,200
Feb 21, 2024	11.11	11.45	11.11	11.39	11.39	12,200
Feb 20, 2024	11.26	11.38	11.05	11.11	11.11	21,300
Feb 16, 2024	11.61	11.61	11.03	11.44	11.44	30,100
Feb 15, 2024	11.71	11.72	11.01	11.70	11.70	22,400
Feb 14, 2024	12.24	12.24	11.28	11.72	11.72	20,900
Feb 13, 2024	12.20	12.27	11.78	11.83	11.83	23,300
Feb 12, 2024	11.01	13.10	11.01	12.27	12.27	52,900
Feb 12, 2024	1:12 Stock Split
Feb 09, 2024	12.12	12.60	11.76	12.12	12.12	62,400
Feb 08, 2024	12.00	12.36	9.84	11.76	11.76	201,583
Feb 07, 2024	12.48	12.60	11.64	12.00	12.00	39,942
Feb 06, 2024	12.60	12.60	12.12	12.36	12.36	29,425
Feb 05, 2024	12.24	12.60	11.76	12.12	12.12	32,842
Feb 02, 2024	11.64	12.00	11.52	11.88	11.88	11,642
Feb 01, 2024	11.28	11.64	10.92	11.40	11.40	13,608
Jan 31, 2024	12.96	13.08	10.92	11.28	11.28	63,875
Jan 30, 2024	11.88	13.44	11.76	12.48	12.48	104,142
Jan 29, 2024	11.16	11.76	10.80	11.52	11.52	49,408
Jan 26, 2024	10.92	11.40	10.68	10.80	10.80	12,833
Jan 25, 2024	10.92	11.16	10.56	10.92	10.92	10,525
Jan 24, 2024	11.40	11.64	10.20	10.92	10.92	55,175
Jan 23, 2024	10.32	11.40	10.32	10.56	10.56	64,883
Jan 22, 2024	10.56	10.68	9.96	10.20	10.20	30,792
Jan 19, 2024	9.60	10.32	9.48	10.32	10.32	70,592
Jan 18, 2024	9.84	9.84	9.48	9.60	9.60	35,417
Jan 17, 2024	9.48	9.84	9.12	9.84	9.84	37,975
Jan 16, 2024	9.60	9.72	9.36	9.60	9.60	16,842
Jan 12, 2024	9.72	9.84	9.48	9.72	9.72	11,883
Jan 11, 2024	9.72	9.96	9.60	9.72	9.72	8,017
Jan 10, 2024	9.84	9.84	9.48	9.72	9.72	15,875
Jan 09, 2024	10.08	10.20	9.36	9.84	9.84	11,342
Jan 08, 2024	9.60	10.32	9.24	10.20	10.20	51,233
Jan 05, 2024	9.84	9.96	9.48	9.72	9.72	7,942
Jan 04, 2024	9.96	9.96	9.48	9.72	9.72	12,942
Jan 03, 2024	9.96	10.08	9.48	9.72	9.72	17,683
Jan 02, 2024	9.96	10.32	9.72	9.96	9.96	25,067
Dec 29, 2023	9.72	10.08	9.60	9.84	9.84	30,867
Dec 28, 2023	9.84	10.08	9.48	9.72	9.72	35,608
Dec 27, 2023	9.96	10.08	9.60	9.72	9.72	16,883
Dec 26, 2023	9.48	10.08	9.48	9.84	9.84	56,550
Dec 22, 2023	9.24	9.60	9.24	9.48	9.48	19,158
Dec 21, 2023	9.36	9.60	9.12	9.12	9.12	20,017
Dec 20, 2023	9.12	9.36	9.00	9.24	9.24	21,367
Dec 19, 2023	9.00	9.36	8.76	9.12	9.12	16,192
Dec 18, 2023	9.24	9.48	9.00	9.12	9.12	14,667
Dec 15, 2023	9.60	9.72	9.00	9.00	9.00	55,042
Dec 14, 2023	9.24	9.48	9.00	9.48	9.48	21,292
Dec 13, 2023	8.76	9.36	8.64	9.36	9.36	22,708
Dec 12, 2023	8.76	9.00	8.40	8.76	8.76	30,092
Dec 11, 2023	8.88	9.12	8.76	9.12	9.12	18,242
Dec 08, 2023	8.88	9.24	8.64	9.12	9.12	17,992
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL79.01+0.01(+0.01%)

Bitcoin CAD80,318.09+1,171.75(+1.48%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Assembly Biosciences, Inc. (ASMB)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
79.01
+0.01(+0.01%)

Bitcoin CAD
80,318.09
+1,171.75(+1.48%)