Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.62	26.80	25.58	26.22	26.22	3.27%	56,045
Feb 5, 2026	27.22	27.84	25.14	25.39	25.39	-6.14%	98,777
Feb 4, 2026	29.80	30.34	26.60	27.05	27.05	-4.21%	156,367
Feb 3, 2026	26.37	28.35	26.15	28.24	28.24	7.09%	118,749
Feb 2, 2026	25.50	26.59	25.25	26.37	26.37	2.31%	68,729
Jan 30, 2026	25.66	26.05	24.68	25.78	25.78	0.25%	88,603
Jan 29, 2026	26.24	26.45	25.01	25.71	25.71	-2.69%	83,107
Jan 28, 2026	27.60	27.77	26.30	26.42	26.42	-4.00%	75,927
Jan 27, 2026	27.40	28.64	26.95	27.52	27.52	0.66%	102,036
Jan 26, 2026	28.05	28.59	26.93	27.34	27.34	-2.39%	96,836
Jan 23, 2026	27.61	28.35	27.36	28.01	28.01	1.41%	73,271
Jan 22, 2026	26.33	27.93	26.33	27.62	27.62	4.82%	70,178
Jan 21, 2026	26.80	27.75	25.93	26.35	26.35	-1.68%	116,009
Jan 20, 2026	28.72	29.00	26.77	26.80	26.80	-8.75%	268,090
Jan 16, 2026	30.06	30.34	29.16	29.37	29.37	-1.81%	130,724
Jan 15, 2026	32.31	32.31	29.78	29.91	29.91	-6.65%	82,753
Jan 14, 2026	31.29	32.05	31.10	32.04	32.04	1.39%	36,352
Jan 13, 2026	30.96	31.62	30.36	31.60	31.60	2.17%	67,132
Jan 12, 2026	31.56	31.90	30.18	30.93	30.93	-2.55%	100,154
Jan 9, 2026	31.66	33.71	31.26	31.74	31.74	0.57%	110,684
Jan 8, 2026	31.07	31.58	29.31	31.56	31.56	0.54%	167,103
Jan 7, 2026	30.66	31.55	30.19	31.39	31.39	2.65%	167,392
Jan 6, 2026	32.24	32.95	30.40	30.58	30.58	-5.35%	93,005
Jan 5, 2026	33.71	33.71	32.23	32.31	32.31	-4.25%	136,769
Jan 2, 2026	34.15	34.69	32.72	33.75	33.75	-0.78%	82,149
Dec 31, 2025	32.27	34.13	32.00	34.01	34.01	5.85%	91,415
Dec 30, 2025	33.33	33.41	31.73	32.13	32.13	-3.57%	134,461
Dec 29, 2025	33.33	33.97	32.67	33.32	33.32	-0.89%	113,880
Dec 26, 2025	33.75	33.78	32.67	33.62	33.62	-1.12%	87,594
Dec 24, 2025	32.94	34.03	32.36	34.00	34.00	3.88%	69,742
Dec 23, 2025	36.00	36.50	31.51	32.73	32.73	-9.54%	187,227
Dec 22, 2025	35.65	38.99	35.03	36.18	36.18	2.61%	600,008
Dec 19, 2025	32.50	35.26	32.35	35.26	35.26	9.00%	281,812
Dec 18, 2025	32.81	33.00	32.25	32.35	32.35	-0.71%	177,473
Dec 17, 2025	33.60	33.80	32.26	32.58	32.58	-2.75%	87,767
Dec 16, 2025	34.25	34.89	33.50	33.50	33.50	-3.18%	159,257
Dec 15, 2025	36.43	36.43	34.22	34.60	34.60	-4.16%	55,293
Dec 12, 2025	35.82	36.92	35.25	36.10	36.10	0.61%	186,896
Dec 11, 2025	35.84	36.50	35.05	35.88	35.88	0.03%	60,314
Dec 10, 2025	36.11	37.50	35.67	35.87	35.87	0.56%	119,975
Dec 9, 2025	36.19	38.82	35.58	35.67	35.67	0.82%	162,383
Dec 8, 2025	35.64	35.98	34.42	35.38	35.38	1.06%	193,438
Dec 5, 2025	35.56	36.00	34.92	35.01	35.01	-0.74%	29,080
Dec 4, 2025	35.19	35.82	34.52	35.27	35.27	0.77%	45,842
Dec 3, 2025	34.41	35.61	34.41	35.00	35.00	2.97%	40,201
Dec 2, 2025	33.84	34.96	33.39	33.99	33.99	0.30%	84,689
Dec 1, 2025	37.72	39.47	33.28	33.89	33.89	-10.32%	146,472
Nov 28, 2025	37.49	37.80	36.96	37.79	37.79	1.61%	28,336
Nov 26, 2025	37.78	37.93	36.70	37.19	37.19	-0.61%	61,184
Nov 25, 2025	38.02	38.14	36.85	37.42	37.42	-1.34%	76,800