Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
17.71
+0.91 (5.42%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 16.56 | 17.87 | 16.56 | 17.71 | 17.71 | 5.42% | 30,210 |
| Oct 28, 2024 | 16.92 | 17.77 | 16.50 | 16.80 | 16.80 | -0.65% | 22,388 |
| Oct 25, 2024 | 16.95 | 17.32 | 16.60 | 16.91 | 16.91 | -0.12% | 21,759 |
| Oct 24, 2024 | 16.46 | 17.11 | 16.30 | 16.93 | 16.93 | 1.99% | 20,312 |
| Oct 23, 2024 | 16.56 | 16.65 | 15.92 | 16.60 | 16.60 | -1.13% | 19,713 |
| Oct 22, 2024 | 16.26 | 16.79 | 15.66 | 16.79 | 16.79 | 1.21% | 26,457 |
| Oct 21, 2024 | 18.13 | 18.22 | 16.30 | 16.59 | 16.59 | -9.05% | 46,957 |
| Oct 18, 2024 | 18.29 | 18.98 | 17.77 | 18.24 | 18.24 | 0.77% | 20,470 |
| Oct 17, 2024 | 17.27 | 18.43 | 17.27 | 18.10 | 18.10 | 2.90% | 38,573 |
| Oct 16, 2024 | 18.50 | 18.50 | 17.28 | 17.59 | 17.59 | -5.02% | 25,279 |
| Oct 15, 2024 | 17.28 | 18.73 | 17.28 | 18.52 | 18.52 | 8.88% | 30,157 |
| Oct 14, 2024 | 17.58 | 18.75 | 17.01 | 17.01 | 17.01 | -2.58% | 32,406 |
| Oct 11, 2024 | 16.03 | 17.46 | 16.03 | 17.46 | 17.46 | 8.79% | 46,722 |
| Oct 10, 2024 | 16.09 | 16.50 | 15.50 | 16.05 | 16.05 | 0.31% | 41,170 |
| Oct 9, 2024 | 14.50 | 17.00 | 14.50 | 16.00 | 16.00 | 10.96% | 71,300 |
| Oct 8, 2024 | 14.60 | 14.78 | 14.12 | 14.42 | 14.42 | -2.04% | 22,309 |
| Oct 7, 2024 | 14.74 | 14.75 | 14.30 | 14.72 | 14.72 | -1.21% | 14,642 |
| Oct 4, 2024 | 14.83 | 14.96 | 14.11 | 14.90 | 14.90 | 1.43% | 11,933 |
| Oct 3, 2024 | 14.81 | 15.13 | 14.56 | 14.69 | 14.69 | 0.27% | 10,041 |
| Oct 2, 2024 | 14.60 | 15.32 | 14.60 | 14.65 | 14.65 | -0.95% | 8,881 |
| Oct 1, 2024 | 14.96 | 15.13 | 14.77 | 14.79 | 14.79 | -2.31% | 13,293 |
| Sep 30, 2024 | 15.59 | 15.63 | 14.86 | 15.14 | 15.14 | -4.12% | 15,352 |
| Sep 27, 2024 | 15.82 | 16.00 | 15.47 | 15.79 | 15.79 | 1.54% | 18,491 |
| Sep 26, 2024 | 15.50 | 16.86 | 15.29 | 15.55 | 15.55 | 1.37% | 37,559 |
| Sep 25, 2024 | 15.50 | 17.09 | 15.00 | 15.34 | 15.34 | 1.25% | 55,453 |
| Sep 24, 2024 | 17.73 | 17.99 | 15.00 | 15.15 | 15.15 | -6.83% | 149,760 |
| Sep 23, 2024 | 19.93 | 19.93 | 16.26 | 16.26 | 16.26 | -16.31% | 94,826 |
| Sep 20, 2024 | 19.20 | 19.64 | 17.89 | 19.43 | 19.43 | 5.03% | 96,794 |
| Sep 19, 2024 | 18.17 | 19.00 | 18.00 | 18.50 | 18.50 | 1.82% | 27,501 |
| Sep 18, 2024 | 17.92 | 18.90 | 17.48 | 18.17 | 18.17 | -0.11% | 34,446 |
| Sep 17, 2024 | 18.31 | 18.35 | 17.47 | 18.19 | 18.19 | -0.87% | 19,857 |
| Sep 16, 2024 | 18.28 | 19.20 | 17.66 | 18.35 | 18.35 | 1.55% | 29,243 |
| Sep 13, 2024 | 18.43 | 19.00 | 17.65 | 18.07 | 18.07 | 0.17% | 26,850 |
| Sep 12, 2024 | 17.56 | 18.04 | 17.05 | 18.04 | 18.04 | 3.80% | 17,517 |
| Sep 11, 2024 | 16.55 | 17.44 | 16.31 | 17.38 | 17.38 | 3.76% | 40,654 |
| Sep 10, 2024 | 16.45 | 16.80 | 16.04 | 16.75 | 16.75 | 0.90% | 14,836 |
| Sep 9, 2024 | 17.10 | 18.00 | 16.58 | 16.60 | 16.60 | -2.30% | 52,873 |
| Sep 6, 2024 | 16.07 | 17.23 | 16.07 | 16.99 | 16.99 | 3.23% | 25,001 |
| Sep 5, 2024 | 16.61 | 17.26 | 16.40 | 16.46 | 16.46 | -0.86% | 14,316 |
| Sep 4, 2024 | 15.74 | 16.88 | 15.67 | 16.60 | 16.60 | 4.86% | 17,886 |
| Sep 3, 2024 | 16.39 | 16.77 | 15.65 | 15.83 | 15.83 | -2.64% | 11,610 |
| Aug 30, 2024 | 16.13 | 16.70 | 16.07 | 16.26 | 16.26 | 1.06% | 10,708 |
| Aug 29, 2024 | 16.89 | 16.93 | 16.09 | 16.09 | 16.09 | -3.88% | 3,806 |
| Aug 28, 2024 | 15.90 | 16.86 | 15.90 | 16.74 | 16.74 | 2.95% | 20,522 |
| Aug 27, 2024 | 15.64 | 16.95 | 15.64 | 16.26 | 16.26 | 2.59% | 22,625 |
| Aug 26, 2024 | 15.17 | 16.44 | 15.15 | 15.85 | 15.85 | 8.49% | 34,388 |
| Aug 23, 2024 | 14.60 | 14.99 | 14.33 | 14.61 | 14.61 | 1.38% | 20,829 |
| Aug 22, 2024 | 14.91 | 15.06 | 14.30 | 14.41 | 14.41 | -1.63% | 15,734 |
| Aug 21, 2024 | 14.55 | 15.10 | 14.55 | 14.65 | 14.65 | 0.96% | 13,023 |
| Aug 20, 2024 | 15.00 | 15.10 | 14.50 | 14.51 | 14.51 | -2.75% | 11,010 |
| Aug 19, 2024 | 14.73 | 15.14 | 14.30 | 14.92 | 14.92 | 4.34% | 23,313 |
| Aug 16, 2024 | 14.43 | 14.46 | 14.28 | 14.30 | 14.30 | 1.78% | 3,727 |
| Aug 15, 2024 | 14.64 | 14.92 | 13.62 | 14.05 | 14.05 | 0.29% | 13,351 |
| Aug 14, 2024 | 15.10 | 15.10 | 13.62 | 14.01 | 14.01 | -6.04% | 12,807 |
| Aug 13, 2024 | 13.01 | 15.01 | 13.01 | 14.91 | 14.91 | 14.08% | 18,426 |
| Aug 12, 2024 | 13.06 | 13.10 | 12.70 | 13.07 | 13.07 | 0.54% | 7,158 |
| Aug 9, 2024 | 12.49 | 13.70 | 12.30 | 13.00 | 13.00 | -2.84% | 9,349 |
| Aug 8, 2024 | 12.41 | 13.60 | 12.41 | 13.38 | 13.38 | 6.02% | 16,598 |
| Aug 7, 2024 | 13.49 | 13.49 | 12.52 | 12.62 | 12.62 | -5.54% | 17,615 |
| Aug 6, 2024 | 13.38 | 13.83 | 12.98 | 13.36 | 13.36 | 0.15% | 8,898 |
| Aug 5, 2024 | 13.21 | 13.81 | 12.86 | 13.34 | 13.34 | -6.65% | 14,872 |
| Aug 2, 2024 | 14.20 | 14.63 | 14.07 | 14.29 | 14.29 | -0.42% | 9,957 |
| Aug 1, 2024 | 14.03 | 14.64 | 14.03 | 14.35 | 14.35 | -1.75% | 8,414 |
| Jul 31, 2024 | 14.66 | 14.80 | 14.35 | 14.61 | 14.61 | 1.28% | 7,257 |
| Jul 30, 2024 | 14.93 | 15.00 | 14.25 | 14.42 | 14.42 | -0.69% | 8,340 |
| Jul 29, 2024 | 14.94 | 15.08 | 14.52 | 14.52 | 14.52 | -2.81% | 6,825 |
| Jul 26, 2024 | 14.99 | 15.20 | 14.68 | 14.94 | 14.94 | 0.67% | 6,247 |
| Jul 25, 2024 | 14.64 | 15.05 | 14.43 | 14.84 | 14.84 | -0.27% | 7,785 |
| Jul 24, 2024 | 15.03 | 15.04 | 14.87 | 14.88 | 14.88 | -2.11% | 2,657 |
| Jul 23, 2024 | 14.24 | 15.27 | 14.24 | 15.20 | 15.20 | 1.06% | 6,955 |
| Jul 22, 2024 | 15.00 | 15.28 | 14.72 | 15.04 | 15.04 | -0.59% | 12,269 |
| Jul 19, 2024 | 15.21 | 15.45 | 14.82 | 15.13 | 15.13 | 0.93% | 6,677 |
| Jul 18, 2024 | 15.41 | 15.41 | 14.66 | 14.99 | 14.99 | -0.86% | 5,080 |
| Jul 17, 2024 | 14.75 | 15.19 | 14.75 | 15.12 | 15.12 | -1.18% | 2,977 |
| Jul 16, 2024 | 15.67 | 15.67 | 15.10 | 15.30 | 15.30 | -0.46% | 13,213 |
| Jul 15, 2024 | 14.69 | 15.70 | 14.18 | 15.37 | 15.37 | 3.85% | 13,069 |
| Jul 12, 2024 | 14.44 | 14.96 | 14.05 | 14.80 | 14.80 | 3.50% | 15,908 |
| Jul 11, 2024 | 13.95 | 14.30 | 13.72 | 14.30 | 14.30 | 3.40% | 18,417 |
| Jul 10, 2024 | 13.65 | 14.42 | 13.60 | 13.83 | 13.83 | 0.44% | 20,823 |
| Jul 9, 2024 | 14.16 | 14.16 | 13.66 | 13.77 | 13.77 | -0.58% | 6,873 |
| Jul 8, 2024 | 13.42 | 13.95 | 13.10 | 13.85 | 13.85 | 4.84% | 19,465 |
| Jul 5, 2024 | 12.40 | 13.24 | 12.40 | 13.21 | 13.21 | 8.72% | 16,663 |
| Jul 3, 2024 | 12.60 | 12.60 | 11.52 | 12.15 | 12.15 | -8.99% | 38,183 |
| Jul 2, 2024 | 13.19 | 13.70 | 13.09 | 13.35 | 13.35 | 0.83% | 12,976 |
| Jul 1, 2024 | 13.55 | 13.71 | 12.80 | 13.24 | 13.24 | -3.50% | 33,328 |
| Jun 28, 2024 | 14.75 | 14.75 | 13.23 | 13.72 | 13.72 | -6.03% | 35,095 |
| Jun 27, 2024 | 14.45 | 14.75 | 14.40 | 14.60 | 14.60 | 2.10% | 6,769 |
| Jun 26, 2024 | 15.21 | 15.32 | 14.11 | 14.30 | 14.30 | -7.14% | 28,012 |
| Jun 25, 2024 | 15.60 | 16.14 | 15.20 | 15.40 | 15.40 | -1.91% | 11,040 |
| Jun 24, 2024 | 15.43 | 15.74 | 15.40 | 15.70 | 15.70 | 0.38% | 14,185 |
| Jun 21, 2024 | 15.39 | 15.79 | 15.31 | 15.64 | 15.64 | 2.22% | 21,809 |
| Jun 20, 2024 | 15.12 | 15.61 | 15.12 | 15.30 | 15.30 | 2.82% | 18,071 |
| Jun 18, 2024 | 15.03 | 15.68 | 14.67 | 14.88 | 14.88 | -1.85% | 25,970 |
| Jun 17, 2024 | 15.50 | 15.67 | 14.81 | 15.16 | 15.16 | -1.49% | 14,861 |
| Jun 14, 2024 | 15.13 | 15.70 | 14.81 | 15.39 | 15.39 | 1.72% | 18,464 |
| Jun 13, 2024 | 15.34 | 15.80 | 14.68 | 15.13 | 15.13 | -2.45% | 13,507 |
| Jun 12, 2024 | 15.85 | 16.27 | 14.90 | 15.51 | 15.51 | 0.52% | 21,635 |
| Jun 11, 2024 | 15.64 | 16.15 | 15.43 | 15.43 | 15.43 | 1.45% | 21,392 |
| Jun 10, 2024 | 14.80 | 15.76 | 14.80 | 15.21 | 15.21 | 6.51% | 11,374 |
| Jun 7, 2024 | 15.97 | 15.97 | 14.28 | 14.28 | 14.28 | -7.33% | 17,241 |