Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	28.88	28.89	26.42	27.42	27.42	-4.29%	204,144
May 15, 2026	29.94	29.99	28.52	28.65	28.65	-5.45%	122,207
May 14, 2026	31.60	32.46	30.04	30.30	30.30	-4.48%	69,462
May 13, 2026	30.58	31.94	30.31	31.72	31.72	2.92%	66,459
May 12, 2026	30.19	30.99	30.15	30.82	30.82	1.35%	60,753
May 11, 2026	29.44	30.83	28.90	30.41	30.41	2.25%	87,317
May 8, 2026	30.54	31.50	29.16	29.74	29.74	-3.85%	143,417
May 7, 2026	31.22	31.89	30.72	30.93	30.93	-1.37%	163,651
May 6, 2026	29.55	31.62	29.49	31.36	31.36	6.13%	156,302
May 5, 2026	27.83	29.78	27.83	29.55	29.55	6.22%	534,655
May 4, 2026	27.32	29.00	27.32	27.82	27.82	1.64%	341,349
May 1, 2026	26.83	27.90	26.55	27.37	27.37	1.56%	70,837
Apr 30, 2026	26.63	26.95	26.15	26.95	26.95	2.35%	56,224
Apr 29, 2026	26.95	28.21	25.97	26.33	26.33	-2.48%	65,574
Apr 28, 2026	27.52	28.25	26.83	27.00	27.00	-1.89%	55,459
Apr 27, 2026	27.88	28.57	27.39	27.52	27.52	-1.26%	49,251
Apr 24, 2026	28.23	28.31	27.69	27.87	27.87	-1.62%	56,974
Apr 23, 2026	28.33	28.60	27.70	28.33	28.33	0.11%	78,968
Apr 22, 2026	27.40	28.89	27.25	28.30	28.30	5.01%	81,023
Apr 21, 2026	28.20	28.88	26.62	26.95	26.95	-4.19%	183,010
Apr 20, 2026	29.23	29.25	27.62	28.13	28.13	-3.80%	96,693
Apr 17, 2026	29.91	30.19	28.79	29.24	29.24	-0.27%	230,436
Apr 16, 2026	29.74	30.05	29.09	29.32	29.32	-1.64%	175,049
Apr 15, 2026	29.42	30.06	29.28	29.81	29.81	1.26%	62,139
Apr 14, 2026	29.52	30.05	29.20	29.44	29.44	0.68%	81,143
Apr 13, 2026	28.32	30.14	28.32	29.24	29.24	2.89%	143,170
Apr 10, 2026	29.99	30.72	28.26	28.42	28.42	-4.79%	138,898
Apr 9, 2026	29.10	30.18	29.00	29.85	29.85	1.70%	113,378
Apr 8, 2026	29.72	29.83	28.82	29.35	29.35	2.87%	115,745
Apr 7, 2026	28.96	29.37	28.10	28.53	28.53	-2.36%	67,435
Apr 6, 2026	29.94	30.18	29.00	29.22	29.22	0.72%	114,945
Apr 2, 2026	28.63	29.75	28.40	29.01	29.01	-1.43%	37,857
Apr 1, 2026	28.05	30.02	28.05	29.43	29.43	6.05%	77,749
Mar 31, 2026	27.01	28.14	26.66	27.75	27.75	4.17%	97,646
Mar 30, 2026	27.84	28.12	26.32	26.64	26.64	-3.83%	72,596
Mar 27, 2026	28.57	28.89	27.25	27.70	27.70	-4.05%	70,467
Mar 26, 2026	28.65	29.53	28.49	28.87	28.87	0.70%	65,234
Mar 25, 2026	28.45	29.50	28.40	28.67	28.67	1.56%	58,376
Mar 24, 2026	28.10	28.45	27.50	28.23	28.23	-1.22%	70,504
Mar 23, 2026	29.10	30.18	27.53	28.58	28.58	0.42%	98,567
Mar 20, 2026	30.13	30.13	27.65	28.46	28.46	3.45%	83,925
Mar 19, 2026	27.52	28.31	27.12	27.51	27.51	-0.04%	57,014
Mar 18, 2026	28.05	28.31	27.51	27.52	27.52	-3.54%	42,013
Mar 17, 2026	28.80	28.90	28.01	28.53	28.53	-0.73%	57,654
Mar 16, 2026	28.56	29.14	28.20	28.74	28.74	2.22%	59,390
Mar 13, 2026	28.52	29.10	27.75	28.12	28.12	-0.65%	67,439
Mar 12, 2026	29.01	29.01	27.63	28.30	28.30	-3.12%	80,280
Mar 11, 2026	29.05	29.53	28.65	29.21	29.21	-1.32%	60,164
Mar 10, 2026	29.17	29.91	29.00	29.60	29.60	1.61%	83,178
Mar 9, 2026	28.01	29.72	28.01	29.13	29.13	3.04%	103,292