Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
19.84
-0.44 (-2.17%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%221,159
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
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