Skip to main content
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
15.99
-0.76 (-4.54%)
Dec 3, 2024, 12:24 PM EST - Market open

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202417.3817.4016.5116.7516.75-1.70%22,881
Nov 29, 202416.8017.2816.7817.0417.041.25%23,048
Nov 27, 202415.3516.8315.3516.8316.8310.72%89,387
Nov 26, 202415.1415.6714.8015.2015.202.63%39,398
Nov 25, 202415.0015.6014.6914.8114.81-1.53%42,421
Nov 22, 202414.7515.2014.4515.0415.042.17%28,353
Nov 21, 202413.4115.3613.4114.7214.72-2.00%63,870
Nov 20, 202415.3415.3414.6015.0215.02-2.09%19,216
Nov 19, 202415.9416.4115.2315.3415.34-3.16%11,982
Nov 18, 202416.2916.4415.5515.8415.84-1.86%32,342
Nov 15, 202416.8617.0416.0016.1416.14-5.34%17,919
Nov 14, 202416.8517.4816.4017.0517.052.10%32,217
Nov 13, 202416.5117.0015.9216.7016.700.78%29,131
Nov 12, 202416.2716.7116.0016.5716.570.98%19,048
Nov 11, 202416.8016.9816.1616.4116.41-2.21%31,610
Nov 8, 202417.1317.4516.3216.7816.78-4.11%31,542
Nov 7, 202417.0417.6116.8117.5017.505.11%29,623
Nov 6, 202416.9017.0916.4616.6516.650.54%17,780
Nov 5, 202416.8117.3816.4316.5616.56-2.47%30,000
Nov 4, 202417.0118.0016.0016.9816.980.53%27,320
Nov 1, 202416.9917.3416.5016.8916.890.48%12,884
Oct 31, 202417.0017.4316.7516.8116.81-1.23%17,560
Oct 30, 202417.7817.7817.0017.0217.02-3.90%13,944
Oct 29, 202416.5617.8716.5617.7117.715.42%30,210
Oct 28, 202416.9217.7716.5016.8016.80-0.65%22,388
Oct 25, 202416.9517.3216.6016.9116.91-0.12%21,759
Oct 24, 202416.4617.1116.3016.9316.931.99%20,312
Oct 23, 202416.5616.6515.9216.6016.60-1.13%19,713
Oct 22, 202416.2616.7915.6616.7916.791.21%26,457
Oct 21, 202418.1318.2216.3016.5916.59-9.05%46,957
Oct 18, 202418.2918.9817.7718.2418.240.77%20,470
Oct 17, 202417.2718.4317.2718.1018.102.90%38,573
Oct 16, 202418.5018.5017.2817.5917.59-5.02%25,279
Oct 15, 202417.2818.7317.2818.5218.528.88%30,157
Oct 14, 202417.5818.7517.0117.0117.01-2.58%32,406
Oct 11, 202416.0317.4616.0317.4617.468.79%46,722
Oct 10, 202416.0916.5015.5016.0516.050.31%41,170
Oct 9, 202414.5017.0014.5016.0016.0010.96%71,300
Oct 8, 202414.6014.7814.1214.4214.42-2.04%22,309
Oct 7, 202414.7414.7514.3014.7214.72-1.21%14,642
Oct 4, 202414.8314.9614.1114.9014.901.43%11,933
Oct 3, 202414.8115.1314.5614.6914.690.27%10,041
Oct 2, 202414.6015.3214.6014.6514.65-0.95%8,881
Oct 1, 202414.9615.1314.7714.7914.79-2.31%13,293
Sep 30, 202415.5915.6314.8615.1415.14-4.12%15,352
Sep 27, 202415.8216.0015.4715.7915.791.54%18,491
Sep 26, 202415.5016.8615.2915.5515.551.37%37,559
Sep 25, 202415.5017.0915.0015.3415.341.25%55,453
Sep 24, 202417.7317.9915.0015.1515.15-6.83%149,760
Sep 23, 202419.9319.9316.2616.2616.26-16.31%94,826
Sep 20, 202419.2019.6417.8919.4319.435.03%96,794
Sep 19, 202418.1719.0018.0018.5018.501.82%27,501
Sep 18, 202417.9218.9017.4818.1718.17-0.11%34,446
Sep 17, 202418.3118.3517.4718.1918.19-0.87%19,857
Sep 16, 202418.2819.2017.6618.3518.351.55%29,243
Sep 13, 202418.4319.0017.6518.0718.070.17%26,850
Sep 12, 202417.5618.0417.0518.0418.043.80%17,517
Sep 11, 202416.5517.4416.3117.3817.383.76%40,654
Sep 10, 202416.4516.8016.0416.7516.750.90%14,836
Sep 9, 202417.1018.0016.5816.6016.60-2.30%52,873
Sep 6, 202416.0717.2316.0716.9916.993.23%25,001
Sep 5, 202416.6117.2616.4016.4616.46-0.86%14,316
Sep 4, 202415.7416.8815.6716.6016.604.86%17,886
Sep 3, 202416.3916.7715.6515.8315.83-2.64%11,610
Aug 30, 202416.1316.7016.0716.2616.261.06%10,708
Aug 29, 202416.8916.9316.0916.0916.09-3.88%3,806
Aug 28, 202415.9016.8615.9016.7416.742.95%20,522
Aug 27, 202415.6416.9515.6416.2616.262.59%22,625
Aug 26, 202415.1716.4415.1515.8515.858.49%34,388
Aug 23, 202414.6014.9914.3314.6114.611.38%20,829
Aug 22, 202414.9115.0614.3014.4114.41-1.63%15,734
Aug 21, 202414.5515.1014.5514.6514.650.96%13,023
Aug 20, 202415.0015.1014.5014.5114.51-2.75%11,010
Aug 19, 202414.7315.1414.3014.9214.924.34%23,313
Aug 16, 202414.4314.4614.2814.3014.301.78%3,727
Aug 15, 202414.6414.9213.6214.0514.050.29%13,351
Aug 14, 202415.1015.1013.6214.0114.01-6.04%12,807
Aug 13, 202413.0115.0113.0114.9114.9114.08%18,426
Aug 12, 202413.0613.1012.7013.0713.070.54%7,158
Aug 9, 202412.4913.7012.3013.0013.00-2.84%9,349
Aug 8, 202412.4113.6012.4113.3813.386.02%16,598
Aug 7, 202413.4913.4912.5212.6212.62-5.54%17,615
Aug 6, 202413.3813.8312.9813.3613.360.15%8,898
Aug 5, 202413.2113.8112.8613.3413.34-6.65%14,872
Aug 2, 202414.2014.6314.0714.2914.29-0.42%9,957
Aug 1, 202414.0314.6414.0314.3514.35-1.75%8,414
Jul 31, 202414.6614.8014.3514.6114.611.28%7,257
Jul 30, 202414.9315.0014.2514.4214.42-0.69%8,340
Jul 29, 202414.9415.0814.5214.5214.52-2.81%6,825
Jul 26, 202414.9915.2014.6814.9414.940.67%6,247
Jul 25, 202414.6415.0514.4314.8414.84-0.27%7,785
Jul 24, 202415.0315.0414.8714.8814.88-2.11%2,657
Jul 23, 202414.2415.2714.2415.2015.201.06%6,955
Jul 22, 202415.0015.2814.7215.0415.04-0.59%12,269
Jul 19, 202415.2115.4514.8215.1315.130.93%6,677
Jul 18, 202415.4115.4114.6614.9914.99-0.86%5,080
Jul 17, 202414.7515.1914.7515.1215.12-1.18%2,977
Jul 16, 202415.6715.6715.1015.3015.30-0.46%13,213
Jul 15, 202414.6915.7014.1815.3715.373.85%13,069
Jul 12, 202414.4414.9614.0514.8014.803.50%15,908