Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
17.16
+0.05 (0.32%)
Jun 24, 2025, 4:00 PM - Market closed

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202517.2817.9417.1617.2017.200.58%64,062
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
May 16, 202512.8713.5912.7613.4213.427.36%13,193
May 15, 202512.4512.6512.1912.5012.503.22%15,606
May 14, 202512.4112.7112.1112.1112.11-1.86%7,114
May 13, 202512.4012.4512.1612.3412.34-0.08%8,235
May 12, 202512.3512.4512.2012.3512.350.90%7,956
May 9, 202512.0013.2911.6412.2412.244.97%5,580
May 8, 202512.2112.4011.6411.6611.66-6.04%14,328
May 7, 202512.6513.3412.0012.4112.41-1.82%20,053
May 6, 202514.1114.1112.6012.6412.64-10.54%28,682
May 5, 202514.5314.8014.0014.1314.13-0.35%46,699
May 2, 202511.8514.2611.8114.1814.1823.95%83,751
May 1, 202511.4711.7911.4111.4411.440.44%16,944
Apr 30, 202511.5011.7411.2111.3911.39-1.04%17,083
Apr 29, 202511.0111.5711.0111.5111.516.38%19,880
Apr 28, 202510.7911.0010.7910.8210.821.12%12,065
Apr 25, 202510.5310.9710.5010.7010.701.61%9,084
Apr 24, 202510.7110.7110.4110.5310.531.15%15,021
Apr 23, 202510.4410.7610.2710.4110.413.38%9,813
Apr 22, 20259.9810.419.8210.0710.071.31%16,327
Apr 21, 20259.8710.789.879.949.94-0.90%3,611
Apr 17, 20259.9510.039.6810.0310.030.25%7,418
Apr 16, 202510.0110.019.9010.0110.011.99%8,658
Apr 15, 202510.2710.279.789.819.81-3.82%17,399
Apr 14, 20259.3710.369.3710.2010.2012.33%19,830
Apr 11, 20258.519.218.159.089.087.33%29,380