Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
18.00
-0.36 (-1.96%)
At close: Jul 30, 2025, 4:00 PM
17.90
-0.10 (-0.56%)
After-hours: Jul 30, 2025, 4:10 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202518.6218.9317.7317.9017.90-2.51%16,146
Jul 29, 202519.5019.5018.2418.3618.36-5.85%18,533
Jul 28, 202518.5019.5018.3019.5019.505.12%19,440
Jul 25, 202518.4518.9718.3018.5518.550.54%16,498
Jul 24, 202518.1818.5017.8718.4518.450.65%21,313
Jul 23, 202518.7318.9417.8718.3318.33-1.87%11,729
Jul 22, 202518.0418.9017.5718.6818.682.36%27,540
Jul 21, 202518.6118.7018.0218.2518.25-2.30%30,667
Jul 18, 202519.5019.5018.5318.6818.68-3.21%56,480
Jul 17, 202519.0019.4218.9619.3019.301.79%55,171
Jul 16, 202518.5919.0018.4018.9618.961.72%17,344
Jul 15, 202518.8018.9017.9318.6418.64-1.06%29,948
Jul 14, 202518.6218.8618.1318.8418.840.48%13,726
Jul 11, 202518.2419.1118.2418.7518.752.91%30,251
Jul 10, 202518.5318.6818.0118.2218.22-2.67%22,300
Jul 9, 202518.0918.7218.0218.7218.723.48%20,474
Jul 8, 202518.8918.8918.0318.0918.09-2.53%64,999
Jul 7, 202518.0018.9918.0018.5618.562.32%27,519
Jul 3, 202518.3518.4617.7618.1418.14-0.87%15,693
Jul 2, 202517.7918.7717.7918.3018.303.21%49,285
Jul 1, 202518.2818.9217.4517.7317.73-2.15%82,811
Jun 30, 202517.7218.5017.5518.1218.124.68%91,781
Jun 27, 202517.3417.8716.8117.3117.311.35%31,329
Jun 26, 202517.2117.4016.8117.0817.08-1.33%18,944
Jun 25, 202517.7017.7717.2617.3117.310.64%49,240
Jun 24, 202517.2817.9417.1617.2017.200.58%64,065
Jun 23, 202517.2317.5016.8017.1017.10-1.67%69,894
Jun 20, 202516.5317.5116.5017.3917.391.46%75,893
Jun 18, 202517.3117.6017.0417.1417.140.35%18,229
Jun 17, 202517.0517.4717.0017.0817.08-0.93%25,632
Jun 16, 202517.0717.8316.8217.2417.242.31%53,534
Jun 13, 202517.1317.3015.8416.8516.85-1.46%40,784
Jun 12, 202517.1917.4316.8017.1017.100.29%17,196
Jun 11, 202517.2117.3317.0517.0517.05-1.16%9,165
Jun 10, 202515.7117.3015.7117.2517.257.34%59,102
Jun 9, 202516.4016.4015.5416.0716.07-1.05%23,075
Jun 6, 202516.4516.7015.9016.2416.242.72%10,513
Jun 5, 202516.0016.5615.8115.8115.81-1.13%20,830
Jun 4, 202515.6016.1415.2515.9915.995.20%21,113
Jun 3, 202515.7516.0015.1215.2015.20-1.30%16,272
Jun 2, 202514.1515.9914.1515.4015.408.83%39,837
May 30, 202514.2014.6814.0014.1514.15-0.35%18,549
May 29, 202513.8714.4813.8114.2014.203.20%6,909
May 28, 202514.2014.2213.7013.7613.76-2.41%18,038
May 27, 202513.7014.3513.7014.1014.104.29%3,983
May 23, 202513.3013.6013.1313.5213.52-0.29%2,414
May 22, 202513.5713.8113.3813.5613.56-0.22%10,334
May 21, 202514.6614.7013.5913.5913.59-6.08%11,717
May 20, 202513.9314.7013.5914.4714.474.86%25,759
May 19, 202513.4714.0513.4713.8013.802.83%15,690