Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
27.27
+0.53 (1.98%)
At close: Aug 11, 2026, 4:00 PM EDT
27.27
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:20 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202626.0726.0825.0525.2225.22-3.15%191,255
Jul 22, 202626.1726.2025.5626.0426.04-1.62%128,330
Jul 21, 202625.0026.6424.8726.4726.475.63%112,028
Jul 20, 202626.8127.0024.9825.0625.06-6.53%112,684
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