Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
22.54
-0.44 (-1.91%)
At close: Oct 2, 2026, 4:00 PM EDT
22.80
+0.26 (1.15%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202623.3023.4822.0122.5422.54-1.91%367,965
Oct 1, 202623.1823.6622.7522.9822.98-2.17%350,802
Sep 30, 202623.6523.8723.2323.4923.490.04%221,101
Sep 29, 202623.7023.7923.0523.4823.48-0.55%229,738
Sep 28, 202623.3523.8623.0523.6123.61-0.25%117,453
Sep 25, 202623.7024.2523.4323.6723.670.04%143,518
Sep 24, 202623.7324.0223.1523.6623.66-1.29%179,004
Sep 23, 202625.4225.6323.8923.9723.97-5.82%275,199
Sep 22, 202625.6925.8925.1225.4525.450.04%1,069,931
Sep 21, 202625.4025.7324.8525.4425.441.88%211,868
Sep 18, 202625.4125.7824.8324.9724.97-1.46%1,413,892
Sep 17, 202626.0226.3025.1025.3425.34-0.55%364,143
Sep 16, 202626.1126.6925.1325.4825.48-2.41%348,786
Sep 15, 202629.0029.6625.3126.1126.11-9.84%588,802
Sep 14, 202630.3130.4828.7928.9628.96-2.82%289,943
Sep 11, 202630.8331.7229.6829.8029.80-2.17%258,936
Sep 10, 202632.5632.6930.3430.4630.46-7.33%348,595
Sep 9, 202635.6435.9332.7332.8732.87-6.83%724,712
Sep 8, 202636.1636.6835.1535.2835.28-3.61%227,456
Sep 4, 202635.6836.7735.4936.6036.601.30%156,451
Sep 3, 202636.8036.8035.5436.1336.13-1.61%224,936
Sep 2, 202635.4837.0134.8636.7236.724.38%267,487
Sep 1, 202634.1235.3333.4335.1835.184.61%301,093
Aug 31, 202633.8034.3032.9233.6333.63-1.29%235,955
Aug 28, 202634.5834.5833.2934.0734.07-2.10%249,842
Aug 27, 202635.3235.9034.7534.8034.80-1.75%191,814
Aug 26, 202635.3836.1335.0035.4235.420.25%171,431
Aug 25, 202636.0037.0035.1935.3335.330.14%553,712
Aug 24, 202634.3836.1233.7535.2835.282.62%383,694
Aug 21, 202633.8635.6233.8634.3834.382.54%340,471
Aug 20, 202633.5434.0032.9033.5333.53-0.92%214,993
Aug 19, 202632.8834.5732.6433.8433.845.32%384,289
Aug 18, 202630.0033.0830.0032.1332.137.06%484,812
Aug 17, 202632.5733.3329.8330.0130.01-8.92%304,523
Aug 14, 202630.0833.1729.7932.9532.9510.02%557,577
Aug 13, 202627.4030.4526.7729.9529.9510.68%728,717
Aug 12, 202627.1227.3926.7427.0627.06-0.77%113,071
Aug 11, 202626.8127.3226.2427.2727.271.98%213,413
Aug 10, 202626.6827.1026.3226.7426.740.22%105,717
Aug 7, 202627.0727.1226.3626.6826.680.87%119,771
Aug 6, 202626.7826.9826.1826.4526.45-0.32%100,058
Aug 5, 202626.3226.9226.1826.5426.540.36%113,347
Aug 4, 202625.5326.4925.1926.4426.444.26%90,252
Aug 3, 202625.3125.5924.7225.3625.361.00%192,875
Jul 31, 202625.8826.0324.6625.1125.11-3.65%101,353
Jul 30, 202625.1826.1525.0226.0626.063.78%55,716
Jul 29, 202625.7525.8724.5025.1125.11-1.80%153,276
Jul 28, 202625.9626.2125.1625.5725.57-1.31%86,407
Jul 27, 202625.8026.5725.8025.9125.911.41%79,179
Jul 24, 202625.3026.5324.8525.5525.551.31%142,148