Assembly Biosciences, Inc. (ASMB)

Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	38.45	39.65	37.32	37.93	37.93	-1.48%	79,472
Nov 21, 2025	36.33	38.70	35.50	38.50	38.50	4.82%	224,038
Nov 20, 2025	38.77	39.71	36.63	36.73	36.73	-3.34%	149,587
Nov 19, 2025	36.07	38.37	35.19	38.00	38.00	5.88%	270,065
Nov 18, 2025	36.03	36.36	35.00	35.89	35.89	-1.21%	96,440
Nov 17, 2025	36.32	37.67	35.67	36.33	36.33	-1.04%	178,256
Nov 14, 2025	34.60	37.71	34.00	36.71	36.71	3.35%	386,663
Nov 13, 2025	35.53	35.70	34.25	35.52	35.52	-0.92%	197,714
Nov 12, 2025	33.31	36.23	32.97	35.85	35.85	8.21%	168,122
Nov 11, 2025	32.11	33.26	31.02	33.13	33.13	3.31%	65,290
Nov 10, 2025	31.70	32.40	31.50	32.07	32.07	2.79%	71,897
Nov 7, 2025	30.89	31.77	30.60	31.20	31.20	-0.03%	127,467
Nov 6, 2025	32.11	32.68	30.92	31.21	31.21	-2.80%	84,163
Nov 5, 2025	31.77	32.36	31.23	32.11	32.11	2.16%	92,212
Nov 4, 2025	30.80	32.37	30.80	31.43	31.43	0.83%	137,349
Nov 3, 2025	31.06	31.60	30.00	31.17	31.17	0.39%	95,160
Oct 31, 2025	30.32	31.80	30.30	31.05	31.05	3.09%	72,067
Oct 30, 2025	30.68	31.76	30.12	30.12	30.12	-2.81%	61,354
Oct 29, 2025	30.89	32.44	30.49	30.99	30.99	0.32%	127,208

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.