Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	29.72	29.83	28.82	29.35	29.35	2.87%	115,745
Apr 7, 2026	28.96	29.37	28.10	28.53	28.53	-2.36%	67,431
Apr 6, 2026	29.94	30.18	29.00	29.22	29.22	0.72%	114,945
Apr 2, 2026	28.63	29.75	28.40	29.01	29.01	-1.43%	37,857
Apr 1, 2026	28.05	30.02	28.05	29.43	29.43	6.05%	77,747
Mar 31, 2026	27.01	28.14	26.66	27.75	27.75	4.17%	97,646
Mar 30, 2026	27.84	28.12	26.32	26.64	26.64	-3.83%	72,596
Mar 27, 2026	28.57	28.89	27.25	27.70	27.70	-4.05%	70,466
Mar 26, 2026	28.65	29.53	28.49	28.87	28.87	0.70%	65,234
Mar 25, 2026	28.45	29.50	28.40	28.67	28.67	1.56%	58,376
Mar 24, 2026	28.10	28.45	27.50	28.23	28.23	-1.22%	70,504
Mar 23, 2026	29.10	30.18	27.53	28.58	28.58	0.42%	98,567
Mar 20, 2026	30.13	30.13	27.65	28.46	28.46	3.45%	83,925
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