Skip to main content
logo
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
36.60
+0.47 (1.30%)
At close: Sep 4, 2026, 4:00 PM EDT
36.78
+0.18 (0.49%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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