Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
26.81
+0.97 (3.75%)
At close: Jul 17, 2026, 4:00 PM EDT
26.28
-0.53 (-1.98%)
After-hours: Jul 17, 2026, 7:03 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.1228.1525.3626.8126.813.75%312,825
Jul 16, 202626.7226.7825.4325.8425.84-3.33%309,430
Jul 15, 202626.6727.0226.2526.7326.73-0.11%124,804
Jul 14, 202626.9927.3126.7326.7626.76-0.74%104,872
Jul 13, 202627.1527.4026.2726.9626.96-1.61%112,993
Jul 10, 202627.8627.9926.4527.4027.40-1.69%169,991
Jul 9, 202628.6129.2427.6327.8727.87-2.99%179,037
Jul 8, 202628.3029.2027.9028.7328.73-0.81%135,958
Jul 7, 202628.9729.9528.6028.9728.970.24%177,789
Jul 6, 202627.7429.0027.2028.9028.904.16%179,400
Jul 2, 202626.7527.7726.4127.7427.743.93%199,257
Jul 1, 202627.4427.6626.0626.6926.69-2.87%204,110
Jun 30, 202626.9628.3726.8927.4827.481.93%249,382
Jun 29, 202626.7627.1325.9526.9626.960.82%236,137
Jun 26, 202624.2627.0524.2626.7426.7410.22%1,589,358
Jun 25, 202625.5825.9524.0124.2624.26-5.31%270,969
Jun 24, 202627.0027.9725.3325.6225.62-4.40%264,236
Jun 23, 202624.9127.1324.9026.8026.806.56%253,783
Jun 22, 202624.5026.1424.4425.1525.152.91%286,842
Jun 18, 202624.6025.9324.2224.4424.441.20%298,862
Jun 17, 202623.2524.5123.2024.1524.153.51%133,827
Jun 16, 202623.2323.4222.5823.3323.33-0.04%116,938
Jun 15, 202623.6724.1523.0723.3423.341.66%173,207
Jun 12, 202622.6023.6922.3522.9622.961.91%144,394
Jun 11, 202622.2622.6221.8022.5322.531.21%290,546
Jun 10, 202622.5023.9922.1822.2622.26-2.02%195,486
Jun 9, 202623.4023.8222.2022.7222.720.73%243,770
Jun 8, 202623.4723.6622.2422.5622.56-1.51%153,127
Jun 5, 202624.0024.0022.2422.9022.90-5.02%130,629
Jun 4, 202624.5725.0523.8824.1124.11-1.87%215,193
Jun 3, 202624.6024.6524.0024.5724.570.33%181,036
Jun 2, 202626.9127.1924.4024.4924.49-9.03%276,588
Jun 1, 202628.2528.7526.5826.9226.92-2.68%219,019
May 29, 202627.7328.5227.2527.6627.66-0.25%138,760
May 28, 202627.3027.7827.0027.7327.731.20%115,612
May 27, 202628.6128.9127.0827.4027.40-4.70%148,991
May 26, 202628.3329.0527.4128.7528.751.45%244,657
May 22, 202628.6131.8927.6428.3428.346.94%893,900
May 21, 202626.0526.6025.7626.5026.500.91%63,894
May 20, 202626.7027.1226.0626.2626.26-0.98%121,786
May 19, 202627.0227.3126.4926.5226.52-3.28%116,170
May 18, 202628.8828.8926.4227.4227.42-4.29%204,164
May 15, 202629.9429.9928.5228.6528.65-5.45%122,207
May 14, 202631.6032.4630.0430.3030.30-4.48%69,462
May 13, 202630.5831.9430.3131.7231.722.92%66,459
May 12, 202630.1930.9930.1530.8230.821.35%60,753
May 11, 202629.4430.8328.9030.4130.412.25%87,317
May 8, 202630.5431.5029.1629.7429.74-3.85%143,417
May 7, 202631.2231.8930.7230.9330.93-1.37%163,651
May 6, 202629.5531.6229.4931.3631.366.13%156,302