Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	36.03	36.36	35.00	35.89	35.89	-1.21%	96,435
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
Oct 28, 2025	29.90	31.33	29.53	30.89	30.89	3.66%	93,428
Oct 27, 2025	29.24	30.24	28.82	29.80	29.80	1.92%	111,182
Oct 24, 2025	27.60	29.73	27.60	29.24	29.24	6.35%	74,608
Oct 23, 2025	28.27	28.75	27.39	27.50	27.50	-2.33%	36,827
Oct 22, 2025	28.20	28.67	27.07	28.15	28.15	-0.92%	145,123
Oct 21, 2025	30.50	30.78	28.25	28.41	28.41	-7.73%	120,841
Oct 20, 2025	29.84	31.12	29.42	30.79	30.79	4.55%	182,768
Oct 17, 2025	28.92	30.20	28.82	29.45	29.45	1.27%	291,349
Oct 16, 2025	28.83	29.40	28.34	29.08	29.08	2.25%	190,779
Oct 15, 2025	28.11	28.54	27.50	28.44	28.44	0.18%	186,954
Oct 14, 2025	27.67	29.20	26.72	28.39	28.39	2.64%	159,748
Oct 13, 2025	26.51	28.00	25.75	27.66	27.66	4.34%	270,467
Oct 10, 2025	26.96	27.10	25.72	26.51	26.51	-1.16%	177,764
Oct 9, 2025	25.71	27.17	23.84	26.82	26.82	5.18%	192,878
Oct 8, 2025	24.07	26.07	23.22	25.50	25.50	6.87%	151,696
Oct 7, 2025	24.61	24.68	23.26	23.86	23.86	-2.53%	77,576
Oct 6, 2025	23.56	24.56	23.40	24.48	24.48	4.97%	84,001
Oct 3, 2025	23.77	23.86	23.19	23.32	23.32	-1.60%	66,702
Oct 2, 2025	24.65	24.94	23.63	23.70	23.70	-3.70%	93,154
Oct 1, 2025	25.52	26.40	24.60	24.61	24.61	-3.87%	150,726
Sep 30, 2025	24.50	25.76	24.00	25.60	25.60	3.94%	125,692
Sep 29, 2025	24.73	25.47	24.11	24.63	24.63	-0.16%	127,228
Sep 26, 2025	25.52	25.60	24.34	24.67	24.67	-3.37%	68,044
Sep 25, 2025	25.26	27.10	24.84	25.53	25.53	-0.51%	111,962
Sep 24, 2025	26.79	26.84	25.61	25.66	25.66	-1.27%	86,459
Sep 23, 2025	24.84	26.16	24.84	25.99	25.99	4.88%	249,050
Sep 22, 2025	24.48	25.14	23.70	24.78	24.78	1.31%	236,524
Sep 19, 2025	22.13	24.76	21.91	24.46	24.46	9.83%	753,198
Sep 18, 2025	20.91	22.29	20.75	22.27	22.27	8.00%	144,308
Sep 17, 2025	20.43	20.98	20.23	20.62	20.62	0.34%	159,437
Sep 16, 2025	21.04	21.34	20.44	20.55	20.55	-3.02%	55,530
Sep 15, 2025	21.86	21.96	21.11	21.19	21.19	-3.02%	79,788
Sep 12, 2025	22.49	22.93	21.67	21.85	21.85	-3.28%	67,503
Sep 11, 2025	22.05	22.85	22.01	22.59	22.59	1.48%	109,840
Sep 10, 2025	23.29	23.61	22.20	22.26	22.26	-3.84%	67,871