Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
10.82
+0.12 (1.12%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20259.129.127.908.468.46-1.97%54,230
Apr 9, 20258.259.077.968.638.634.48%64,885
Apr 8, 20259.049.538.118.268.26-4.29%60,590
Apr 7, 20258.408.957.758.638.63-0.92%42,059
Apr 4, 20259.129.218.508.718.71-6.44%63,386
Apr 3, 20259.479.989.059.319.31-1.69%24,533
Apr 2, 20259.5310.019.309.479.470.85%16,140
Apr 1, 20259.629.759.049.399.39-1.78%52,501
Mar 31, 202510.4010.409.569.569.56-9.98%47,140
Mar 28, 202510.9311.0610.6110.6210.62-2.57%12,009
Mar 27, 202511.0411.1710.8010.9010.900.83%10,380
Mar 26, 202511.4011.4010.7010.8110.81-5.34%5,920
Mar 25, 202511.2611.7811.2611.4211.422.70%170,620
Mar 24, 202511.0111.1910.6011.1211.121.00%25,324
Mar 21, 202511.0011.3010.7011.0111.012.99%25,952
Mar 20, 202510.7110.7110.5710.6910.69-1.47%5,949
Mar 19, 202511.3211.3210.6010.8510.85-3.64%13,173
Mar 18, 202510.7011.2610.2711.2611.266.33%29,879
Mar 17, 202510.9311.0210.4510.5910.59-2.49%31,462
Mar 14, 202510.9511.1810.8210.8610.862.36%8,653
Mar 13, 202511.0711.1110.6010.6110.61-3.89%7,723
Mar 12, 202511.0211.4110.9011.0411.042.13%9,134
Mar 11, 202511.1811.1810.5610.8110.81-3.05%15,630
Mar 10, 202511.3511.8910.8011.1511.150.27%20,355
Mar 7, 202511.5011.9010.8911.1211.12-2.71%37,371
Mar 6, 202511.9011.9411.3011.4311.43-4.59%33,654
Mar 5, 202512.0812.1411.2311.9811.980.25%26,510
Mar 4, 202512.2312.2311.2711.9511.95-2.29%29,031
Mar 3, 202513.0713.0712.2312.2312.23-5.05%20,528
Feb 28, 202512.9012.9012.5312.8812.88-0.69%10,351
Feb 27, 202513.3713.3712.7712.9712.97-2.55%8,911
Feb 26, 202512.5013.5412.4113.3113.317.86%29,728
Feb 25, 202512.6212.8112.2012.3412.34-1.67%50,882
Feb 24, 202512.8713.0012.3612.5512.551.62%42,099
Feb 21, 202512.7013.0412.3512.3512.35-3.14%21,162
Feb 20, 202513.1013.7512.3512.7512.750.16%44,002
Feb 19, 202512.4913.3312.4312.7312.732.00%37,734
Feb 18, 202512.8012.8212.3112.4812.48-4.15%37,801
Feb 14, 202512.5013.2512.2513.0213.026.63%48,610