Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
27.51
-0.01 (-0.04%)
At close: Mar 19, 2026, 4:00 PM EDT
28.15
+0.64 (2.32%)
After-hours: Mar 19, 2026, 6:47 PM EDT
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 27.52 | 28.31 | 27.12 | 27.51 | 27.51 | -0.04% | 53,372 |
| Mar 18, 2026 | 28.05 | 28.31 | 27.51 | 27.52 | 27.52 | -3.54% | 42,013 |
| Mar 17, 2026 | 28.80 | 28.90 | 28.01 | 28.53 | 28.53 | -0.73% | 57,650 |
| Mar 16, 2026 | 28.56 | 29.14 | 28.20 | 28.74 | 28.74 | 2.22% | 56,999 |
| Mar 13, 2026 | 28.52 | 29.10 | 27.75 | 28.12 | 28.12 | -0.65% | 67,439 |
| Mar 12, 2026 | 29.01 | 29.01 | 27.63 | 28.30 | 28.30 | -3.12% | 80,280 |
| Mar 11, 2026 | 29.05 | 29.53 | 28.65 | 29.21 | 29.21 | -1.32% | 60,164 |
| Mar 10, 2026 | 29.17 | 29.91 | 29.00 | 29.60 | 29.60 | 1.61% | 81,197 |
| Mar 9, 2026 | 28.01 | 29.72 | 28.01 | 29.13 | 29.13 | 3.04% | 103,292 |
| Mar 6, 2026 | 27.19 | 29.00 | 27.00 | 28.27 | 28.27 | 2.21% | 90,647 |
| Mar 5, 2026 | 29.29 | 29.54 | 27.00 | 27.66 | 27.66 | -7.15% | 168,656 |
| Mar 4, 2026 | 28.92 | 30.08 | 28.34 | 29.79 | 29.79 | 3.44% | 66,032 |
| Mar 3, 2026 | 28.70 | 29.00 | 27.87 | 28.80 | 28.80 | -2.96% | 55,054 |
| Mar 2, 2026 | 29.33 | 30.25 | 29.00 | 29.68 | 29.68 | -0.54% | 62,215 |
| Feb 27, 2026 | 29.07 | 30.62 | 28.64 | 29.84 | 29.84 | 0.84% | 129,803 |
| Feb 26, 2026 | 29.56 | 29.77 | 28.49 | 29.59 | 29.59 | 0.85% | 90,178 |
| Feb 25, 2026 | 29.69 | 30.40 | 29.16 | 29.34 | 29.34 | -1.01% | 77,080 |
| Feb 24, 2026 | 30.16 | 30.20 | 29.30 | 29.64 | 29.64 | -1.04% | 96,808 |
| Feb 23, 2026 | 28.40 | 30.10 | 28.22 | 29.95 | 29.95 | 4.17% | 137,287 |
| Feb 20, 2026 | 26.03 | 29.01 | 26.02 | 28.75 | 28.75 | 10.70% | 142,908 |
| Feb 19, 2026 | 29.26 | 29.46 | 25.72 | 25.97 | 25.97 | -10.11% | 400,256 |
| Feb 18, 2026 | 27.76 | 28.93 | 27.76 | 28.89 | 28.89 | 3.85% | 72,874 |
| Feb 17, 2026 | 26.69 | 27.86 | 26.00 | 27.82 | 27.82 | 4.35% | 78,200 |
| Feb 13, 2026 | 26.09 | 27.32 | 25.92 | 26.66 | 26.66 | 2.18% | 86,722 |
| Feb 12, 2026 | 27.40 | 27.40 | 25.48 | 26.09 | 26.09 | -4.64% | 101,613 |
| Feb 11, 2026 | 27.39 | 27.50 | 26.08 | 27.36 | 27.36 | -0.44% | 65,147 |
| Feb 10, 2026 | 26.91 | 27.48 | 26.32 | 27.48 | 27.48 | 2.16% | 54,758 |
| Feb 9, 2026 | 26.75 | 27.48 | 26.00 | 26.90 | 26.90 | 2.59% | 69,864 |
| Feb 6, 2026 | 25.62 | 26.80 | 25.58 | 26.22 | 26.22 | 3.27% | 56,045 |
| Feb 5, 2026 | 27.22 | 27.84 | 25.14 | 25.39 | 25.39 | -6.14% | 98,934 |
| Feb 4, 2026 | 29.80 | 30.34 | 26.60 | 27.05 | 27.05 | -4.21% | 160,001 |
| Feb 3, 2026 | 26.37 | 28.35 | 26.15 | 28.24 | 28.24 | 7.09% | 118,768 |
| Feb 2, 2026 | 25.50 | 26.59 | 25.25 | 26.37 | 26.37 | 2.31% | 68,729 |
| Jan 30, 2026 | 25.66 | 26.05 | 24.68 | 25.78 | 25.78 | 0.25% | 88,603 |
| Jan 29, 2026 | 26.24 | 26.45 | 25.01 | 25.71 | 25.71 | -2.69% | 83,157 |
| Jan 28, 2026 | 27.60 | 27.77 | 26.30 | 26.42 | 26.42 | -4.00% | 76,941 |
| Jan 27, 2026 | 27.40 | 28.64 | 26.95 | 27.52 | 27.52 | 0.66% | 102,036 |
| Jan 26, 2026 | 28.05 | 28.59 | 26.93 | 27.34 | 27.34 | -2.39% | 96,837 |
| Jan 23, 2026 | 27.61 | 28.35 | 27.36 | 28.01 | 28.01 | 1.41% | 84,538 |
| Jan 22, 2026 | 26.33 | 27.93 | 26.33 | 27.62 | 27.62 | 4.82% | 70,179 |
| Jan 21, 2026 | 26.80 | 27.75 | 25.93 | 26.35 | 26.35 | -1.68% | 116,293 |
| Jan 20, 2026 | 28.72 | 29.00 | 26.77 | 26.80 | 26.80 | -8.75% | 268,125 |
| Jan 16, 2026 | 30.06 | 30.34 | 29.16 | 29.37 | 29.37 | -1.81% | 131,370 |
| Jan 15, 2026 | 32.31 | 32.31 | 29.78 | 29.91 | 29.91 | -6.65% | 82,761 |
| Jan 14, 2026 | 31.29 | 32.05 | 31.10 | 32.04 | 32.04 | 1.39% | 36,352 |
| Jan 13, 2026 | 30.96 | 31.62 | 30.36 | 31.60 | 31.60 | 2.17% | 67,245 |
| Jan 12, 2026 | 31.56 | 31.90 | 30.18 | 30.93 | 30.93 | -2.55% | 100,154 |
| Jan 9, 2026 | 31.66 | 33.71 | 31.26 | 31.74 | 31.74 | 0.57% | 110,694 |
| Jan 8, 2026 | 31.07 | 31.58 | 29.31 | 31.56 | 31.56 | 0.54% | 167,148 |
| Jan 7, 2026 | 30.66 | 31.55 | 30.19 | 31.39 | 31.39 | 2.65% | 167,394 |