Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
9.39
-0.17 (-1.78%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.62 | 9.75 | 9.04 | 9.36 | - | -2.14% | 44,834 |
| Mar 31, 2025 | 10.40 | 10.40 | 9.56 | 9.56 | 9.56 | -9.98% | 47,140 |
| Mar 28, 2025 | 10.93 | 11.06 | 10.61 | 10.62 | 10.62 | -2.57% | 12,009 |
| Mar 27, 2025 | 11.04 | 11.17 | 10.80 | 10.90 | 10.90 | 0.83% | 10,380 |
| Mar 26, 2025 | 11.40 | 11.40 | 10.70 | 10.81 | 10.81 | -5.34% | 5,920 |
| Mar 25, 2025 | 11.26 | 11.78 | 11.26 | 11.42 | 11.42 | 2.70% | 170,620 |
| Mar 24, 2025 | 11.01 | 11.19 | 10.60 | 11.12 | 11.12 | 1.00% | 25,324 |
| Mar 21, 2025 | 11.00 | 11.30 | 10.70 | 11.01 | 11.01 | 2.99% | 25,952 |
| Mar 20, 2025 | 10.71 | 10.71 | 10.57 | 10.69 | 10.69 | -1.47% | 5,949 |
| Mar 19, 2025 | 11.32 | 11.32 | 10.60 | 10.85 | 10.85 | -3.64% | 13,173 |
| Mar 18, 2025 | 10.70 | 11.26 | 10.27 | 11.26 | 11.26 | 6.33% | 29,879 |
| Mar 17, 2025 | 10.93 | 11.02 | 10.45 | 10.59 | 10.59 | -2.49% | 31,462 |
| Mar 14, 2025 | 10.95 | 11.18 | 10.82 | 10.86 | 10.86 | 2.36% | 8,653 |
| Mar 13, 2025 | 11.07 | 11.11 | 10.60 | 10.61 | 10.61 | -3.89% | 7,723 |
| Mar 12, 2025 | 11.02 | 11.41 | 10.90 | 11.04 | 11.04 | 2.13% | 9,134 |
| Mar 11, 2025 | 11.18 | 11.18 | 10.56 | 10.81 | 10.81 | -3.05% | 15,630 |
| Mar 10, 2025 | 11.35 | 11.89 | 10.80 | 11.15 | 11.15 | 0.27% | 20,355 |
| Mar 7, 2025 | 11.50 | 11.90 | 10.89 | 11.12 | 11.12 | -2.71% | 37,371 |
| Mar 6, 2025 | 11.90 | 11.94 | 11.30 | 11.43 | 11.43 | -4.59% | 33,654 |
| Mar 5, 2025 | 12.08 | 12.14 | 11.23 | 11.98 | 11.98 | 0.25% | 26,510 |
| Mar 4, 2025 | 12.23 | 12.23 | 11.27 | 11.95 | 11.95 | -2.29% | 29,031 |
| Mar 3, 2025 | 13.07 | 13.07 | 12.23 | 12.23 | 12.23 | -5.05% | 20,528 |
| Feb 28, 2025 | 12.90 | 12.90 | 12.53 | 12.88 | 12.88 | -0.69% | 10,351 |
| Feb 27, 2025 | 13.37 | 13.37 | 12.77 | 12.97 | 12.97 | -2.55% | 8,911 |
| Feb 26, 2025 | 12.50 | 13.54 | 12.41 | 13.31 | 13.31 | 7.86% | 29,728 |
| Feb 25, 2025 | 12.62 | 12.81 | 12.20 | 12.34 | 12.34 | -1.67% | 50,882 |
| Feb 24, 2025 | 12.87 | 13.00 | 12.36 | 12.55 | 12.55 | 1.62% | 42,099 |
| Feb 21, 2025 | 12.70 | 13.04 | 12.35 | 12.35 | 12.35 | -3.14% | 21,162 |
| Feb 20, 2025 | 13.10 | 13.75 | 12.35 | 12.75 | 12.75 | 0.16% | 44,002 |
| Feb 19, 2025 | 12.49 | 13.33 | 12.43 | 12.73 | 12.73 | 2.00% | 37,734 |
| Feb 18, 2025 | 12.80 | 12.82 | 12.31 | 12.48 | 12.48 | -4.15% | 37,801 |
| Feb 14, 2025 | 12.50 | 13.25 | 12.25 | 13.02 | 13.02 | 6.63% | 48,610 |
| Feb 13, 2025 | 12.60 | 12.75 | 12.10 | 12.21 | 12.21 | -2.86% | 22,794 |
| Feb 12, 2025 | 13.00 | 13.00 | 12.50 | 12.57 | 12.57 | -4.27% | 29,610 |
| Feb 11, 2025 | 13.32 | 13.48 | 13.01 | 13.13 | 13.13 | -3.88% | 20,407 |
| Feb 10, 2025 | 13.35 | 13.67 | 13.10 | 13.66 | 13.66 | 2.78% | 17,380 |
| Feb 7, 2025 | 13.68 | 13.68 | 13.13 | 13.29 | 13.29 | -2.85% | 16,289 |
| Feb 6, 2025 | 14.00 | 14.00 | 13.60 | 13.68 | 13.68 | -3.73% | 18,106 |
| Feb 5, 2025 | 13.61 | 14.25 | 13.61 | 14.21 | 14.21 | 2.90% | 18,856 |
| Feb 4, 2025 | 13.80 | 14.04 | 13.60 | 13.81 | 13.81 | 0.07% | 18,849 |
| Feb 3, 2025 | 13.80 | 14.39 | 13.72 | 13.80 | 13.80 | -1.50% | 25,138 |
| Jan 31, 2025 | 14.25 | 14.38 | 14.00 | 14.01 | 14.01 | -2.91% | 14,164 |
| Jan 30, 2025 | 13.99 | 14.67 | 13.99 | 14.43 | 14.43 | 4.11% | 13,778 |
| Jan 29, 2025 | 14.40 | 14.40 | 13.76 | 13.86 | 13.86 | -4.15% | 22,897 |
| Jan 28, 2025 | 13.96 | 14.72 | 13.85 | 14.46 | 14.46 | 2.77% | 17,485 |
| Jan 27, 2025 | 14.43 | 14.55 | 13.87 | 14.07 | 14.07 | -4.74% | 22,552 |
| Jan 24, 2025 | 14.67 | 14.82 | 14.38 | 14.77 | 14.77 | -0.67% | 15,551 |
| Jan 23, 2025 | 14.74 | 14.92 | 14.40 | 14.87 | 14.87 | -0.54% | 16,204 |
| Jan 22, 2025 | 14.30 | 14.95 | 14.30 | 14.95 | 14.95 | 4.55% | 38,046 |
| Jan 21, 2025 | 14.68 | 14.88 | 14.17 | 14.30 | 14.30 | -1.31% | 30,029 |