Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
25.50
+1.64 (6.87%)
At close: Oct 8, 2025, 4:00 PM EDT
25.56
+0.06 (0.24%)
After-hours: Oct 8, 2025, 5:37 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.0726.0723.2225.5025.506.87%151,679
Oct 7, 202524.6124.6823.2623.8623.86-2.53%77,576
Oct 6, 202523.5624.5623.4024.4824.484.97%84,001
Oct 3, 202523.7723.8623.1923.3223.32-1.60%66,702
Oct 2, 202524.6524.9423.6323.7023.70-3.70%93,154
Oct 1, 202525.5226.4024.6024.6124.61-3.87%150,726
Sep 30, 202524.5025.7624.0025.6025.603.94%125,692
Sep 29, 202524.7325.4724.1124.6324.63-0.16%127,228
Sep 26, 202525.5225.6024.3424.6724.67-3.37%68,044
Sep 25, 202525.2627.1024.8425.5325.53-0.51%111,962
Sep 24, 202526.7926.8425.6125.6625.66-1.27%86,459
Sep 23, 202524.8426.1624.8425.9925.994.88%249,050
Sep 22, 202524.4825.1423.7024.7824.781.31%236,524
Sep 19, 202522.1324.7621.9124.4624.469.83%753,198
Sep 18, 202520.9122.2920.7522.2722.278.00%144,308
Sep 17, 202520.4320.9820.2320.6220.620.34%159,437
Sep 16, 202521.0421.3420.4420.5520.55-3.02%55,530
Sep 15, 202521.8621.9621.1121.1921.19-3.02%79,788
Sep 12, 202522.4922.9321.6721.8521.85-3.28%67,503
Sep 11, 202522.0522.8522.0122.5922.591.48%109,840
Sep 10, 202523.2923.6122.2022.2622.26-3.84%67,871
Sep 9, 202523.3123.5222.6023.1523.15-0.73%106,795
Sep 8, 202525.0525.3222.3623.3223.32-2.08%289,276
Sep 5, 202523.3824.1722.8523.8223.822.17%237,091
Sep 4, 202523.8223.8222.5023.3123.31-2.47%172,481
Sep 3, 202524.1124.2923.5423.9023.90-0.95%130,276
Sep 2, 202524.2224.8923.4324.1324.13-2.31%135,237
Aug 29, 202525.3125.4324.0024.7024.70-3.14%122,376
Aug 28, 202525.9126.1425.2525.5025.50-1.51%147,675
Aug 27, 202525.6226.1325.2025.8925.891.05%227,382
Aug 26, 202526.7426.7424.9825.6225.62-3.76%154,791
Aug 25, 202527.0627.1626.2526.6226.62-1.15%78,633
Aug 22, 202526.6427.1726.5026.9326.931.05%101,414
Aug 21, 202526.1326.7726.0126.6526.651.91%186,884
Aug 20, 202525.4326.2524.9326.1526.153.69%251,864
Aug 19, 202525.3025.5924.8025.2225.22-2.10%187,107
Aug 18, 202525.5326.2425.3025.7625.761.26%102,254
Aug 15, 202525.1525.6224.6825.4425.441.92%91,501
Aug 14, 202524.4225.1123.7124.9624.960.85%135,265
Aug 13, 202523.9924.9423.6724.7524.753.17%195,969
Aug 12, 202523.6223.9922.8923.9923.991.65%127,206
Aug 11, 202524.3324.7122.5023.6023.60-1.54%227,327
Aug 8, 202521.8023.9721.0023.9723.9712.96%481,058
Aug 7, 202519.1322.5019.1321.2221.229.21%145,350
Aug 6, 202518.6819.4318.5019.4319.433.02%57,750
Aug 5, 202519.0919.2118.4118.8618.86-2.78%68,095
Aug 4, 202518.3019.4317.9819.4019.405.43%52,476
Aug 1, 202517.7518.9816.9018.4018.402.65%61,477
Jul 31, 202518.0918.3917.5517.9317.930.14%10,680
Jul 30, 202518.6218.9317.7317.9017.90-2.51%16,146