Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
30.99
+0.10 (0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
30.52
-0.47 (-1.52%)
After-hours: Oct 29, 2025, 7:11 PM EDT
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.89 | 32.44 | 30.49 | 30.99 | 30.99 | 0.32% | 127,208 |
| Oct 28, 2025 | 29.90 | 31.33 | 29.53 | 30.89 | 30.89 | 3.66% | 93,428 |
| Oct 27, 2025 | 29.24 | 30.24 | 28.82 | 29.80 | 29.80 | 1.92% | 111,182 |
| Oct 24, 2025 | 27.60 | 29.73 | 27.60 | 29.24 | 29.24 | 6.35% | 74,608 |
| Oct 23, 2025 | 28.27 | 28.75 | 27.39 | 27.50 | 27.50 | -2.33% | 36,827 |
| Oct 22, 2025 | 28.20 | 28.67 | 27.07 | 28.15 | 28.15 | -0.92% | 145,123 |
| Oct 21, 2025 | 30.50 | 30.78 | 28.25 | 28.41 | 28.41 | -7.73% | 120,841 |
| Oct 20, 2025 | 29.84 | 31.12 | 29.42 | 30.79 | 30.79 | 4.55% | 182,768 |
| Oct 17, 2025 | 28.92 | 30.20 | 28.82 | 29.45 | 29.45 | 1.27% | 291,349 |
| Oct 16, 2025 | 28.83 | 29.40 | 28.34 | 29.08 | 29.08 | 2.25% | 190,779 |
| Oct 15, 2025 | 28.11 | 28.54 | 27.50 | 28.44 | 28.44 | 0.18% | 186,954 |
| Oct 14, 2025 | 27.67 | 29.20 | 26.72 | 28.39 | 28.39 | 2.64% | 159,748 |
| Oct 13, 2025 | 26.51 | 28.00 | 25.75 | 27.66 | 27.66 | 4.34% | 270,467 |
| Oct 10, 2025 | 26.96 | 27.10 | 25.72 | 26.51 | 26.51 | -1.16% | 177,764 |
| Oct 9, 2025 | 25.71 | 27.17 | 23.84 | 26.82 | 26.82 | 5.18% | 192,878 |
| Oct 8, 2025 | 24.07 | 26.07 | 23.22 | 25.50 | 25.50 | 6.87% | 151,696 |
| Oct 7, 2025 | 24.61 | 24.68 | 23.26 | 23.86 | 23.86 | -2.53% | 77,576 |
| Oct 6, 2025 | 23.56 | 24.56 | 23.40 | 24.48 | 24.48 | 4.97% | 84,001 |
| Oct 3, 2025 | 23.77 | 23.86 | 23.19 | 23.32 | 23.32 | -1.60% | 66,702 |
| Oct 2, 2025 | 24.65 | 24.94 | 23.63 | 23.70 | 23.70 | -3.70% | 93,154 |
| Oct 1, 2025 | 25.52 | 26.40 | 24.60 | 24.61 | 24.61 | -3.87% | 150,726 |
| Sep 30, 2025 | 24.50 | 25.76 | 24.00 | 25.60 | 25.60 | 3.94% | 125,692 |
| Sep 29, 2025 | 24.73 | 25.47 | 24.11 | 24.63 | 24.63 | -0.16% | 127,228 |
| Sep 26, 2025 | 25.52 | 25.60 | 24.34 | 24.67 | 24.67 | -3.37% | 68,044 |
| Sep 25, 2025 | 25.26 | 27.10 | 24.84 | 25.53 | 25.53 | -0.51% | 111,962 |
| Sep 24, 2025 | 26.79 | 26.84 | 25.61 | 25.66 | 25.66 | -1.27% | 86,459 |
| Sep 23, 2025 | 24.84 | 26.16 | 24.84 | 25.99 | 25.99 | 4.88% | 249,050 |
| Sep 22, 2025 | 24.48 | 25.14 | 23.70 | 24.78 | 24.78 | 1.31% | 236,524 |
| Sep 19, 2025 | 22.13 | 24.76 | 21.91 | 24.46 | 24.46 | 9.83% | 753,198 |
| Sep 18, 2025 | 20.91 | 22.29 | 20.75 | 22.27 | 22.27 | 8.00% | 144,308 |
| Sep 17, 2025 | 20.43 | 20.98 | 20.23 | 20.62 | 20.62 | 0.34% | 159,437 |
| Sep 16, 2025 | 21.04 | 21.34 | 20.44 | 20.55 | 20.55 | -3.02% | 55,530 |
| Sep 15, 2025 | 21.86 | 21.96 | 21.11 | 21.19 | 21.19 | -3.02% | 79,788 |
| Sep 12, 2025 | 22.49 | 22.93 | 21.67 | 21.85 | 21.85 | -3.28% | 67,503 |
| Sep 11, 2025 | 22.05 | 22.85 | 22.01 | 22.59 | 22.59 | 1.48% | 109,840 |
| Sep 10, 2025 | 23.29 | 23.61 | 22.20 | 22.26 | 22.26 | -3.84% | 67,871 |
| Sep 9, 2025 | 23.31 | 23.52 | 22.60 | 23.15 | 23.15 | -0.73% | 106,795 |
| Sep 8, 2025 | 25.05 | 25.32 | 22.36 | 23.32 | 23.32 | -2.08% | 289,276 |
| Sep 5, 2025 | 23.38 | 24.17 | 22.85 | 23.82 | 23.82 | 2.17% | 237,091 |
| Sep 4, 2025 | 23.82 | 23.82 | 22.50 | 23.31 | 23.31 | -2.47% | 172,481 |
| Sep 3, 2025 | 24.11 | 24.29 | 23.54 | 23.90 | 23.90 | -0.95% | 130,276 |
| Sep 2, 2025 | 24.22 | 24.89 | 23.43 | 24.13 | 24.13 | -2.31% | 135,237 |
| Aug 29, 2025 | 25.31 | 25.43 | 24.00 | 24.70 | 24.70 | -3.14% | 122,376 |
| Aug 28, 2025 | 25.91 | 26.14 | 25.25 | 25.50 | 25.50 | -1.51% | 147,675 |
| Aug 27, 2025 | 25.62 | 26.13 | 25.20 | 25.89 | 25.89 | 1.05% | 227,382 |
| Aug 26, 2025 | 26.74 | 26.74 | 24.98 | 25.62 | 25.62 | -3.76% | 154,791 |
| Aug 25, 2025 | 27.06 | 27.16 | 26.25 | 26.62 | 26.62 | -1.15% | 78,633 |
| Aug 22, 2025 | 26.64 | 27.17 | 26.50 | 26.93 | 26.93 | 1.05% | 101,414 |
| Aug 21, 2025 | 26.13 | 26.77 | 26.01 | 26.65 | 26.65 | 1.91% | 186,884 |
| Aug 20, 2025 | 25.43 | 26.25 | 24.93 | 26.15 | 26.15 | 3.69% | 251,864 |