Skip to main content
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
12.35
-0.40 (-3.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.7013.0412.3512.3512.35-3.14%21,162
Feb 20, 202513.1013.7512.3512.7512.750.16%44,002
Feb 19, 202512.4913.3312.4312.7312.732.00%37,734
Feb 18, 202512.8012.8212.3112.4812.48-4.15%37,801
Feb 14, 202512.5013.2512.2513.0213.026.63%48,610
Feb 13, 202512.6012.7512.1012.2112.21-2.86%22,794
Feb 12, 202513.0013.0012.5012.5712.57-4.27%29,610
Feb 11, 202513.3213.4813.0113.1313.13-3.88%20,407
Feb 10, 202513.3513.6713.1013.6613.662.78%17,380
Feb 7, 202513.6813.6813.1313.2913.29-2.85%16,289
Feb 6, 202514.0014.0013.6013.6813.68-3.73%18,106
Feb 5, 202513.6114.2513.6114.2114.212.90%18,856
Feb 4, 202513.8014.0413.6013.8113.810.07%18,849
Feb 3, 202513.8014.3913.7213.8013.80-1.50%25,138
Jan 31, 202514.2514.3814.0014.0114.01-2.91%14,164
Jan 30, 202513.9914.6713.9914.4314.434.11%13,778
Jan 29, 202514.4014.4013.7613.8613.86-4.15%22,897
Jan 28, 202513.9614.7213.8514.4614.462.77%17,485
Jan 27, 202514.4314.5513.8714.0714.07-4.74%22,552
Jan 24, 202514.6714.8214.3814.7714.77-0.67%15,551
Jan 23, 202514.7414.9214.4014.8714.87-0.54%16,204
Jan 22, 202514.3014.9514.3014.9514.954.55%38,046
Jan 21, 202514.6814.8814.1714.3014.30-1.31%30,029
Jan 17, 202514.3114.5314.1514.4914.490.49%14,975
Jan 16, 202514.3814.9014.2814.4214.42-0.55%16,220
Jan 15, 202514.8015.6714.1714.5014.50-1.63%49,106
Jan 14, 202515.3315.7314.2014.7414.74-1.01%27,077
Jan 13, 202515.4315.5114.7314.8914.89-4.67%23,267
Jan 10, 202516.9016.9015.2315.6215.62-7.79%34,082
Jan 8, 202517.1117.1616.4116.9416.94-2.48%21,214
Jan 7, 202517.3017.6816.7017.3717.370.12%23,726
Jan 6, 202517.7717.7716.5217.3517.35-0.80%34,967
Jan 3, 202517.3018.0517.2117.4917.491.98%50,270
Jan 2, 202515.9917.2015.8017.1517.158.68%46,168
Dec 31, 202416.1516.1515.4215.7815.78-1.56%26,982
Dec 30, 202415.2216.1615.0516.0316.035.74%97,339
Dec 27, 202415.3815.5614.8615.1615.16-1.43%30,908
Dec 26, 202415.8515.8515.0015.3815.384.48%39,363
Dec 24, 202415.3015.7014.7014.7214.72-1.34%19,949
Dec 23, 202415.6015.6014.6014.9214.92-1.91%15,839
Dec 20, 202415.7016.2615.0015.2115.21-3.80%30,655
Dec 19, 202416.0016.7514.7515.8115.8117.02%128,056
Dec 18, 202415.0815.8313.2013.5113.51-5.39%48,171
Dec 17, 202414.7015.1914.1514.2814.28-8.11%65,211
Dec 16, 202415.0415.9414.9315.5415.541.04%33,132
Dec 13, 202415.1215.4014.9815.3815.380.20%10,278
Dec 12, 202415.4615.4614.9815.3515.351.86%20,795
Dec 11, 202415.9115.9114.7515.0715.07-6.46%42,283
Dec 10, 202416.0416.6615.8016.1116.11-3.50%42,259
Dec 9, 202416.0516.9816.0516.7016.704.02%27,782
Dec 6, 202416.4716.4716.0016.0516.05-1.65%11,474
Dec 5, 202416.2316.4816.1316.3216.320.06%14,332
Dec 4, 202416.5016.6615.9616.3116.31-0.55%28,848
Dec 3, 202416.6116.9915.5716.4016.40-2.09%95,396
Dec 2, 202417.3817.4016.5116.7516.75-1.70%22,881
Nov 29, 202416.8017.2816.7817.0417.041.25%23,048
Nov 27, 202415.3516.8315.3516.8316.8310.72%89,387
Nov 26, 202415.1415.6714.8015.2015.202.63%39,398
Nov 25, 202415.0015.6014.6914.8114.81-1.53%42,421
Nov 22, 202414.7515.2014.4515.0415.042.17%28,353
Nov 21, 202413.4115.3613.4114.7214.72-2.00%63,870
Nov 20, 202415.3415.3414.6015.0215.02-2.09%19,216
Nov 19, 202415.9416.4115.2315.3415.34-3.16%11,982
Nov 18, 202416.2916.4415.5515.8415.84-1.86%32,342
Nov 15, 202416.8617.0416.0016.1416.14-5.34%17,919
Nov 14, 202416.8517.4816.4017.0517.052.10%32,217
Nov 13, 202416.5117.0015.9216.7016.700.78%29,131
Nov 12, 202416.2716.7116.0016.5716.570.98%19,048
Nov 11, 202416.8016.9816.1616.4116.41-2.21%31,610
Nov 8, 202417.1317.4516.3216.7816.78-4.11%31,542
Nov 7, 202417.0417.6116.8117.5017.505.11%29,623
Nov 6, 202416.9017.0916.4616.6516.650.54%17,780
Nov 5, 202416.8117.3816.4316.5616.56-2.47%30,000
Nov 4, 202417.0118.0016.0016.9816.980.53%27,320
Nov 1, 202416.9917.3416.5016.8916.890.48%12,884
Oct 31, 202417.0017.4316.7516.8116.81-1.23%17,560
Oct 30, 202417.7817.7817.0017.0217.02-3.90%13,944
Oct 29, 202416.5617.8716.5617.7117.715.42%30,210
Oct 28, 202416.9217.7716.5016.8016.80-0.65%22,388
Oct 25, 202416.9517.3216.6016.9116.91-0.12%21,759
Oct 24, 202416.4617.1116.3016.9316.931.99%20,312
Oct 23, 202416.5616.6515.9216.6016.60-1.13%19,713
Oct 22, 202416.2616.7915.6616.7916.791.21%26,457
Oct 21, 202418.1318.2216.3016.5916.59-9.05%46,957
Oct 18, 202418.2918.9817.7718.2418.240.77%20,470
Oct 17, 202417.2718.4317.2718.1018.102.90%38,573
Oct 16, 202418.5018.5017.2817.5917.59-5.02%25,279
Oct 15, 202417.2818.7317.2818.5218.528.88%30,157
Oct 14, 202417.5818.7517.0117.0117.01-2.58%32,406
Oct 11, 202416.0317.4616.0317.4617.468.79%46,722
Oct 10, 202416.0916.5015.5016.0516.050.31%41,170
Oct 9, 202414.5017.0014.5016.0016.0010.96%71,300
Oct 8, 202414.6014.7814.1214.4214.42-2.04%22,309
Oct 7, 202414.7414.7514.3014.7214.72-1.21%14,642
Oct 4, 202414.8314.9614.1114.9014.901.43%11,933
Oct 3, 202414.8115.1314.5614.6914.690.27%10,041
Oct 2, 202414.6015.3214.6014.6514.65-0.95%8,881
Oct 1, 202414.9615.1314.7714.7914.79-2.31%13,293
Sep 30, 202415.5915.6314.8615.1415.14-4.12%15,352
Sep 27, 202415.8216.0015.4715.7915.791.54%18,491