Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.8932.4430.4930.9930.990.32%127,208
Oct 28, 202529.9031.3329.5330.8930.893.66%93,428
Oct 27, 202529.2430.2428.8229.8029.801.92%111,182
Oct 24, 202527.6029.7327.6029.2429.246.35%74,608
Oct 23, 202528.2728.7527.3927.5027.50-2.33%36,827
Oct 22, 202528.2028.6727.0728.1528.15-0.92%145,123
Oct 21, 202530.5030.7828.2528.4128.41-7.73%120,841
Oct 20, 202529.8431.1229.4230.7930.794.55%182,768
Oct 17, 202528.9230.2028.8229.4529.451.27%291,349
Oct 16, 202528.8329.4028.3429.0829.082.25%190,779
Oct 15, 202528.1128.5427.5028.4428.440.18%186,954
Oct 14, 202527.6729.2026.7228.3928.392.64%159,748
Oct 13, 202526.5128.0025.7527.6627.664.34%270,467
Oct 10, 202526.9627.1025.7226.5126.51-1.16%177,764
Oct 9, 202525.7127.1723.8426.8226.825.18%192,878
Oct 8, 202524.0726.0723.2225.5025.506.87%151,696
Oct 7, 202524.6124.6823.2623.8623.86-2.53%77,576
Oct 6, 202523.5624.5623.4024.4824.484.97%84,001
Oct 3, 202523.7723.8623.1923.3223.32-1.60%66,702
Oct 2, 202524.6524.9423.6323.7023.70-3.70%93,154
Oct 1, 202525.5226.4024.6024.6124.61-3.87%150,726
Sep 30, 202524.5025.7624.0025.6025.603.94%125,692
Sep 29, 202524.7325.4724.1124.6324.63-0.16%127,228
Sep 26, 202525.5225.6024.3424.6724.67-3.37%68,044
Sep 25, 202525.2627.1024.8425.5325.53-0.51%111,962
Sep 24, 202526.7926.8425.6125.6625.66-1.27%86,459
Sep 23, 202524.8426.1624.8425.9925.994.88%249,050
Sep 22, 202524.4825.1423.7024.7824.781.31%236,524
Sep 19, 202522.1324.7621.9124.4624.469.83%753,198
Sep 18, 202520.9122.2920.7522.2722.278.00%144,308
Sep 17, 202520.4320.9820.2320.6220.620.34%159,437
Sep 16, 202521.0421.3420.4420.5520.55-3.02%55,530
Sep 15, 202521.8621.9621.1121.1921.19-3.02%79,788
Sep 12, 202522.4922.9321.6721.8521.85-3.28%67,503
Sep 11, 202522.0522.8522.0122.5922.591.48%109,840
Sep 10, 202523.2923.6122.2022.2622.26-3.84%67,871
Sep 9, 202523.3123.5222.6023.1523.15-0.73%106,795
Sep 8, 202525.0525.3222.3623.3223.32-2.08%289,276
Sep 5, 202523.3824.1722.8523.8223.822.17%237,091
Sep 4, 202523.8223.8222.5023.3123.31-2.47%172,481
Sep 3, 202524.1124.2923.5423.9023.90-0.95%130,276
Sep 2, 202524.2224.8923.4324.1324.13-2.31%135,237
Aug 29, 202525.3125.4324.0024.7024.70-3.14%122,376
Aug 28, 202525.9126.1425.2525.5025.50-1.51%147,675
Aug 27, 202525.6226.1325.2025.8925.891.05%227,382
Aug 26, 202526.7426.7424.9825.6225.62-3.76%154,791
Aug 25, 202527.0627.1626.2526.6226.62-1.15%78,633
Aug 22, 202526.6427.1726.5026.9326.931.05%101,414
Aug 21, 202526.1326.7726.0126.6526.651.91%186,884
Aug 20, 202525.4326.2524.9326.1526.153.69%251,864