Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	23.48	23.48	23.25	22.98	-	0.35%	2,433
Jun 5, 2026	24.00	24.00	22.24	22.90	22.90	-5.02%	130,622
Jun 4, 2026	24.57	25.05	23.88	24.11	24.11	-1.87%	215,092
Jun 3, 2026	24.60	24.65	24.00	24.57	24.57	0.33%	181,036
Jun 2, 2026	26.91	27.19	24.40	24.49	24.49	-9.03%	276,389
Jun 1, 2026	28.25	28.75	26.58	26.92	26.92	-2.68%	218,291
May 29, 2026	27.73	28.52	27.25	27.66	27.66	-0.25%	138,745
May 28, 2026	27.30	27.78	27.00	27.73	27.73	1.20%	115,431
May 27, 2026	28.61	28.91	27.08	27.40	27.40	-4.70%	148,988
May 26, 2026	28.33	29.05	27.41	28.75	28.75	1.45%	244,637
May 22, 2026	28.61	31.89	27.64	28.34	28.34	6.94%	893,890
May 21, 2026	26.05	26.60	25.76	26.50	26.50	0.91%	63,894
May 20, 2026	26.70	27.12	26.06	26.26	26.26	-0.98%	121,786
May 19, 2026	27.02	27.31	26.49	26.52	26.52	-3.28%	116,170
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