Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
13.75
-0.35 (-2.48%)
At close: May 28, 2025, 4:00 PM
13.76
+0.01 (0.07%)
After-hours: May 28, 2025, 4:04 PM EDT
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 14.20 | 14.22 | 13.70 | 13.76 | 13.76 | -2.41% | 18,038 |
| May 27, 2025 | 13.70 | 14.35 | 13.70 | 14.10 | 14.10 | 4.29% | 3,983 |
| May 23, 2025 | 13.30 | 13.60 | 13.13 | 13.52 | 13.52 | -0.29% | 2,414 |
| May 22, 2025 | 13.57 | 13.81 | 13.38 | 13.56 | 13.56 | -0.22% | 10,334 |
| May 21, 2025 | 14.66 | 14.70 | 13.59 | 13.59 | 13.59 | -6.08% | 11,717 |
| May 20, 2025 | 13.93 | 14.70 | 13.59 | 14.47 | 14.47 | 4.86% | 25,759 |
| May 19, 2025 | 13.47 | 14.05 | 13.47 | 13.80 | 13.80 | 2.83% | 15,690 |
| May 16, 2025 | 12.87 | 13.59 | 12.76 | 13.42 | 13.42 | 7.36% | 13,193 |
| May 15, 2025 | 12.45 | 12.65 | 12.19 | 12.50 | 12.50 | 3.22% | 15,606 |
| May 14, 2025 | 12.41 | 12.71 | 12.11 | 12.11 | 12.11 | -1.86% | 7,114 |
| May 13, 2025 | 12.40 | 12.45 | 12.16 | 12.34 | 12.34 | -0.08% | 8,235 |
| May 12, 2025 | 12.35 | 12.45 | 12.20 | 12.35 | 12.35 | 0.90% | 7,956 |
| May 9, 2025 | 12.00 | 13.29 | 11.64 | 12.24 | 12.24 | 4.97% | 5,580 |
| May 8, 2025 | 12.21 | 12.40 | 11.64 | 11.66 | 11.66 | -6.04% | 14,328 |
| May 7, 2025 | 12.65 | 13.34 | 12.00 | 12.41 | 12.41 | -1.82% | 20,053 |
| May 6, 2025 | 14.11 | 14.11 | 12.60 | 12.64 | 12.64 | -10.54% | 28,682 |
| May 5, 2025 | 14.53 | 14.80 | 14.00 | 14.13 | 14.13 | -0.35% | 46,699 |
| May 2, 2025 | 11.85 | 14.26 | 11.81 | 14.18 | 14.18 | 23.95% | 83,751 |
| May 1, 2025 | 11.47 | 11.79 | 11.41 | 11.44 | 11.44 | 0.44% | 16,944 |
| Apr 30, 2025 | 11.50 | 11.74 | 11.21 | 11.39 | 11.39 | -1.04% | 17,083 |
| Apr 29, 2025 | 11.01 | 11.57 | 11.01 | 11.51 | 11.51 | 6.38% | 19,880 |
| Apr 28, 2025 | 10.79 | 11.00 | 10.79 | 10.82 | 10.82 | 1.12% | 12,065 |
| Apr 25, 2025 | 10.53 | 10.97 | 10.50 | 10.70 | 10.70 | 1.61% | 9,084 |
| Apr 24, 2025 | 10.71 | 10.71 | 10.41 | 10.53 | 10.53 | 1.15% | 15,021 |
| Apr 23, 2025 | 10.44 | 10.76 | 10.27 | 10.41 | 10.41 | 3.38% | 9,813 |
| Apr 22, 2025 | 9.98 | 10.41 | 9.82 | 10.07 | 10.07 | 1.31% | 16,327 |
| Apr 21, 2025 | 9.87 | 10.78 | 9.87 | 9.94 | 9.94 | -0.90% | 3,611 |
| Apr 17, 2025 | 9.95 | 10.03 | 9.68 | 10.03 | 10.03 | 0.25% | 7,418 |
| Apr 16, 2025 | 10.01 | 10.01 | 9.90 | 10.01 | 10.01 | 1.99% | 8,658 |
| Apr 15, 2025 | 10.27 | 10.27 | 9.78 | 9.81 | 9.81 | -3.82% | 17,399 |
| Apr 14, 2025 | 9.37 | 10.36 | 9.37 | 10.20 | 10.20 | 12.33% | 19,830 |
| Apr 11, 2025 | 8.51 | 9.21 | 8.15 | 9.08 | 9.08 | 7.33% | 29,380 |
| Apr 10, 2025 | 9.12 | 9.12 | 7.90 | 8.46 | 8.46 | -1.97% | 54,230 |
| Apr 9, 2025 | 8.25 | 9.07 | 7.96 | 8.63 | 8.63 | 4.48% | 64,885 |
| Apr 8, 2025 | 9.04 | 9.53 | 8.11 | 8.26 | 8.26 | -4.29% | 60,590 |
| Apr 7, 2025 | 8.40 | 8.95 | 7.75 | 8.63 | 8.63 | -0.92% | 42,059 |
| Apr 4, 2025 | 9.12 | 9.21 | 8.50 | 8.71 | 8.71 | -6.44% | 63,386 |
| Apr 3, 2025 | 9.47 | 9.98 | 9.05 | 9.31 | 9.31 | -1.69% | 24,533 |
| Apr 2, 2025 | 9.53 | 10.01 | 9.30 | 9.47 | 9.47 | 0.85% | 16,140 |
| Apr 1, 2025 | 9.62 | 9.75 | 9.04 | 9.39 | 9.39 | -1.78% | 52,501 |
| 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 |