Skip to main content
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
21.12
+0.94 (4.66%)
At close: Nov 13, 2026, 4:00 PM EST
21.28
+0.16 (0.76%)
After-hours: Nov 13, 2026, 7:30 PM EST

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.9621.2119.2221.1221.124.66%318,868
Nov 12, 202622.1022.1519.8420.1820.18-9.79%499,584
Nov 11, 202621.1122.6921.0022.3722.374.78%203,142
Nov 10, 202621.3021.6920.7721.3521.35-2.02%263,293
Nov 9, 202620.6021.8220.0321.7921.796.71%313,334
Nov 6, 202620.0021.1020.0020.4220.422.10%249,358
Nov 5, 202620.0020.0619.2020.0020.000.65%518,399
Nov 4, 202620.3220.5519.5819.8719.87-0.25%269,004
Nov 3, 202619.7120.3219.5019.9219.922.10%170,886
Nov 2, 202620.3720.7719.2519.5119.51-3.08%262,714
Oct 30, 202620.8621.0019.9820.1320.13-3.50%136,870
Oct 29, 202620.7521.3620.5720.8620.861.41%198,754
Oct 28, 202620.2120.6719.9520.5720.571.33%142,685
Oct 27, 202619.5620.6019.5620.3020.303.20%185,733
Oct 26, 202619.9720.0919.5919.6719.67-0.86%152,227
Oct 23, 202620.3420.3419.3019.8419.84-2.17%206,013
Oct 22, 202620.2920.8519.9820.2820.28-0.88%137,849
Oct 21, 202621.4221.9320.3820.4620.46-3.45%234,769
Oct 20, 202620.2321.4820.0721.1921.195.11%222,797
Oct 19, 202620.2220.4919.9520.1620.160.35%199,155
Oct 16, 202620.6320.6319.9420.0920.09-2.33%167,734
Oct 15, 202620.7321.0420.4120.5720.570.19%203,886
Oct 14, 202620.1920.9919.9820.5320.530.93%240,762
Oct 13, 202622.6422.6420.2820.3420.34-10.67%305,422
Oct 12, 202623.4323.8322.4422.7722.77-3.23%207,819
Oct 9, 202623.0023.5822.7223.5323.533.11%170,465
Oct 8, 202622.7823.0522.0822.8222.82-0.57%288,395
Oct 7, 202621.9523.1321.8022.9522.953.47%190,782
Oct 6, 202622.8422.9221.8022.1822.18-2.46%348,594
Oct 5, 202622.6822.9522.2722.7422.740.89%241,741
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