Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
27.06
-0.46 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
27.00
-0.06 (-0.22%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.52 | 28.25 | 26.83 | 27.00 | 27.00 | -1.89% | 55,459 |
| Apr 27, 2026 | 27.88 | 28.57 | 27.39 | 27.52 | 27.52 | -1.26% | 49,232 |
| Apr 24, 2026 | 28.23 | 28.31 | 27.69 | 27.87 | 27.87 | -1.62% | 56,926 |
| Apr 23, 2026 | 28.33 | 28.60 | 27.70 | 28.33 | 28.33 | 0.11% | 78,968 |
| Apr 22, 2026 | 27.40 | 28.89 | 27.25 | 28.30 | 28.30 | 5.01% | 80,933 |
| Apr 21, 2026 | 28.20 | 28.88 | 26.62 | 26.95 | 26.95 | -4.19% | 183,010 |
| Apr 20, 2026 | 29.23 | 29.25 | 27.62 | 28.13 | 28.13 | -3.80% | 96,692 |
| Apr 17, 2026 | 29.91 | 30.19 | 28.79 | 29.24 | 29.24 | -0.27% | 230,436 |
| Apr 16, 2026 | 29.74 | 30.05 | 29.09 | 29.32 | 29.32 | -1.64% | 174,962 |
| Apr 15, 2026 | 29.42 | 30.06 | 29.28 | 29.81 | 29.81 | 1.26% | 62,139 |
| Apr 14, 2026 | 29.52 | 30.05 | 29.20 | 29.44 | 29.44 | 0.68% | 81,143 |
| Apr 13, 2026 | 28.32 | 30.14 | 28.32 | 29.24 | 29.24 | 2.89% | 143,170 |
| Apr 10, 2026 | 29.99 | 30.72 | 28.26 | 28.42 | 28.42 | -4.79% | 138,898 |
| Apr 9, 2026 | 29.10 | 30.18 | 29.00 | 29.85 | 29.85 | 1.70% | 113,378 |
| Apr 8, 2026 | 29.72 | 29.83 | 28.82 | 29.35 | 29.35 | 2.87% | 115,745 |
| Apr 7, 2026 | 28.96 | 29.37 | 28.10 | 28.53 | 28.53 | -2.36% | 67,431 |
| Apr 6, 2026 | 29.94 | 30.18 | 29.00 | 29.22 | 29.22 | 0.72% | 114,945 |
| Apr 2, 2026 | 28.63 | 29.75 | 28.40 | 29.01 | 29.01 | -1.43% | 37,857 |
| Apr 1, 2026 | 28.05 | 30.02 | 28.05 | 29.43 | 29.43 | 6.05% | 77,747 |
| Mar 31, 2026 | 27.01 | 28.14 | 26.66 | 27.75 | 27.75 | 4.17% | 97,646 |
| Mar 30, 2026 | 27.84 | 28.12 | 26.32 | 26.64 | 26.64 | -3.83% | 72,596 |
| Mar 27, 2026 | 28.57 | 28.89 | 27.25 | 27.70 | 27.70 | -4.05% | 70,466 |
| Mar 26, 2026 | 28.65 | 29.53 | 28.49 | 28.87 | 28.87 | 0.70% | 65,234 |
| Mar 25, 2026 | 28.45 | 29.50 | 28.40 | 28.67 | 28.67 | 1.56% | 58,376 |
| Mar 24, 2026 | 28.10 | 28.45 | 27.50 | 28.23 | 28.23 | -1.22% | 70,504 |
| Mar 23, 2026 | 29.10 | 30.18 | 27.53 | 28.58 | 28.58 | 0.42% | 98,567 |
| Mar 20, 2026 | 30.13 | 30.13 | 27.65 | 28.46 | 28.46 | 3.45% | 83,925 |
| Mar 19, 2026 | 27.52 | 28.31 | 27.12 | 27.51 | 27.51 | -0.04% | 53,372 |
| Mar 18, 2026 | 28.05 | 28.31 | 27.51 | 27.52 | 27.52 | -3.54% | 42,013 |
| Mar 17, 2026 | 28.80 | 28.90 | 28.01 | 28.53 | 28.53 | -0.73% | 57,650 |
| Mar 16, 2026 | 28.56 | 29.14 | 28.20 | 28.74 | 28.74 | 2.22% | 56,999 |
| Mar 13, 2026 | 28.52 | 29.10 | 27.75 | 28.12 | 28.12 | -0.65% | 67,439 |
| Mar 12, 2026 | 29.01 | 29.01 | 27.63 | 28.30 | 28.30 | -3.12% | 80,280 |
| Mar 11, 2026 | 29.05 | 29.53 | 28.65 | 29.21 | 29.21 | -1.32% | 60,164 |
| Mar 10, 2026 | 29.17 | 29.91 | 29.00 | 29.60 | 29.60 | 1.61% | 81,197 |
| Mar 9, 2026 | 28.01 | 29.72 | 28.01 | 29.13 | 29.13 | 3.04% | 103,292 |
| Mar 6, 2026 | 27.19 | 29.00 | 27.00 | 28.27 | 28.27 | 2.21% | 90,647 |
| Mar 5, 2026 | 29.29 | 29.54 | 27.00 | 27.66 | 27.66 | -7.15% | 168,656 |
| Mar 4, 2026 | 28.92 | 30.08 | 28.34 | 29.79 | 29.79 | 3.44% | 66,032 |
| Mar 3, 2026 | 28.70 | 29.00 | 27.87 | 28.80 | 28.80 | -2.96% | 55,054 |
| Mar 2, 2026 | 29.33 | 30.25 | 29.00 | 29.68 | 29.68 | -0.54% | 62,215 |
| Feb 27, 2026 | 29.07 | 30.62 | 28.64 | 29.84 | 29.84 | 0.84% | 129,803 |
| Feb 26, 2026 | 29.56 | 29.77 | 28.49 | 29.59 | 29.59 | 0.85% | 90,178 |
| Feb 25, 2026 | 29.69 | 30.40 | 29.16 | 29.34 | 29.34 | -1.01% | 77,080 |
| Feb 24, 2026 | 30.16 | 30.20 | 29.30 | 29.64 | 29.64 | -1.04% | 96,808 |
| Feb 23, 2026 | 28.40 | 30.10 | 28.22 | 29.95 | 29.95 | 4.17% | 137,287 |
| Feb 20, 2026 | 26.03 | 29.01 | 26.02 | 28.75 | 28.75 | 10.70% | 142,908 |
| Feb 19, 2026 | 29.26 | 29.46 | 25.72 | 25.97 | 25.97 | -10.11% | 400,256 |
| Feb 18, 2026 | 27.76 | 28.93 | 27.76 | 28.89 | 28.89 | 3.85% | 72,874 |
| Feb 17, 2026 | 26.69 | 27.86 | 26.00 | 27.82 | 27.82 | 4.35% | 78,200 |