Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	29.56	29.77	28.49	29.59	29.59	0.85%	89,501
Feb 25, 2026	29.69	30.40	29.16	29.34	29.34	-1.01%	77,080
Feb 24, 2026	30.16	30.20	29.30	29.64	29.64	-1.04%	94,834
Feb 23, 2026	28.40	30.10	28.22	29.95	29.95	4.17%	137,287
Feb 20, 2026	26.03	29.01	26.02	28.75	28.75	10.70%	136,841
Feb 19, 2026	29.26	29.46	25.72	25.97	25.97	-10.11%	400,243
Feb 18, 2026	27.76	28.93	27.76	28.89	28.89	3.85%	72,874
Feb 17, 2026	26.69	27.86	26.00	27.82	27.82	4.35%	78,199
Feb 13, 2026	26.09	27.32	25.92	26.66	26.66	2.18%	83,850
Feb 12, 2026	27.40	27.40	25.48	26.09	26.09	-4.64%	101,495
Feb 11, 2026	27.39	27.50	26.08	27.36	27.36	-0.44%	61,465
Feb 10, 2026	26.91	27.48	26.32	27.48	27.48	2.16%	54,757
Feb 9, 2026	26.75	27.48	26.00	26.90	26.90	2.59%	69,864
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