Skip to main content
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
35.01
-0.26 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
35.03
+0.02 (0.06%)
After-hours: Dec 5, 2025, 5:55 PM EST

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.5636.0034.9235.0135.01-0.74%28,726
Dec 4, 202535.1935.8234.5235.2735.270.77%45,625
Dec 3, 202534.4135.6134.4135.0035.002.97%39,550
Dec 2, 202533.8434.9633.3933.9933.990.30%84,689
Dec 1, 202537.7239.4733.2833.8933.89-10.32%146,374
Nov 28, 202537.4937.8036.9637.7937.791.61%28,336
Nov 26, 202537.7837.9336.7037.1937.19-0.61%60,622
Nov 25, 202538.0238.1436.8537.4237.42-1.34%76,470
Nov 24, 202538.4539.6537.3237.9337.93-1.48%79,466
Nov 21, 202536.3338.7035.5038.5038.504.82%223,798
Nov 20, 202538.7739.7136.6336.7336.73-3.34%149,568
Nov 19, 202536.0738.3735.1938.0038.005.88%270,065
Nov 18, 202536.0336.3635.0035.8935.89-1.21%96,440
Nov 17, 202536.3237.6735.6736.3336.33-1.04%178,256
Nov 14, 202534.6037.7134.0036.7136.713.35%386,663
Nov 13, 202535.5335.7034.2535.5235.52-0.92%197,714
Nov 12, 202533.3136.2332.9735.8535.858.21%168,122
Nov 11, 202532.1133.2631.0233.1333.133.31%65,290
Nov 10, 202531.7032.4031.5032.0732.072.79%71,897
Nov 7, 202530.8931.7730.6031.2031.20-0.03%127,467
Nov 6, 202532.1132.6830.9231.2131.21-2.80%84,163
Nov 5, 202531.7732.3631.2332.1132.112.16%92,212
Nov 4, 202530.8032.3730.8031.4331.430.83%137,349
Nov 3, 202531.0631.6030.0031.1731.170.39%95,160
Oct 31, 202530.3231.8030.3031.0531.053.09%72,067
Oct 30, 202530.6831.7630.1230.1230.12-2.81%61,354
Oct 29, 202530.8932.4430.4930.9930.990.32%127,208
Oct 28, 202529.9031.3329.5330.8930.893.66%93,428
Oct 27, 202529.2430.2428.8229.8029.801.92%111,182
Oct 24, 202527.6029.7327.6029.2429.246.35%74,608
Oct 23, 202528.2728.7527.3927.5027.50-2.33%36,827
Oct 22, 202528.2028.6727.0728.1528.15-0.92%145,123
Oct 21, 202530.5030.7828.2528.4128.41-7.73%120,841
Oct 20, 202529.8431.1229.4230.7930.794.55%182,768
Oct 17, 202528.9230.2028.8229.4529.451.27%291,349
Oct 16, 202528.8329.4028.3429.0829.082.25%190,779
Oct 15, 202528.1128.5427.5028.4428.440.18%186,954
Oct 14, 202527.6729.2026.7228.3928.392.64%159,748
Oct 13, 202526.5128.0025.7527.6627.664.34%270,467
Oct 10, 202526.9627.1025.7226.5126.51-1.16%177,764
Oct 9, 202525.7127.1723.8426.8226.825.18%192,878
Oct 8, 202524.0726.0723.2225.5025.506.87%151,696
Oct 7, 202524.6124.6823.2623.8623.86-2.53%77,576
Oct 6, 202523.5624.5623.4024.4824.484.97%84,001
Oct 3, 202523.7723.8623.1923.3223.32-1.60%66,702
Oct 2, 202524.6524.9423.6323.7023.70-3.70%93,154
Oct 1, 202525.5226.4024.6024.6124.61-3.87%150,726
Sep 30, 202524.5025.7624.0025.6025.603.94%125,692
Sep 29, 202524.7325.4724.1124.6324.63-0.16%127,228
Sep 26, 202525.5225.6024.3424.6724.67-3.37%68,044
Sep 25, 202525.2627.1024.8425.5325.53-0.51%111,962
Sep 24, 202526.7926.8425.6125.6625.66-1.27%86,459
Sep 23, 202524.8426.1624.8425.9925.994.88%249,050
Sep 22, 202524.4825.1423.7024.7824.781.31%236,524
Sep 19, 202522.1324.7621.9124.4624.469.83%753,198
Sep 18, 202520.9122.2920.7522.2722.278.00%144,308
Sep 17, 202520.4320.9820.2320.6220.620.34%159,437
Sep 16, 202521.0421.3420.4420.5520.55-3.02%55,530
Sep 15, 202521.8621.9621.1121.1921.19-3.02%79,788
Sep 12, 202522.4922.9321.6721.8521.85-3.28%67,503
Sep 11, 202522.0522.8522.0122.5922.591.48%109,840
Sep 10, 202523.2923.6122.2022.2622.26-3.84%67,871
Sep 9, 202523.3123.5222.6023.1523.15-0.73%106,795
Sep 8, 202525.0525.3222.3623.3223.32-2.08%289,276
Sep 5, 202523.3824.1722.8523.8223.822.17%237,091
Sep 4, 202523.8223.8222.5023.3123.31-2.47%172,481
Sep 3, 202524.1124.2923.5423.9023.90-0.95%130,277
Sep 2, 202524.2224.8923.4324.1324.13-2.31%135,237
Aug 29, 202525.3125.4324.0024.7024.70-3.14%122,376
Aug 28, 202525.9126.1425.2525.5025.50-1.51%147,675
Aug 27, 202525.6226.1325.2025.8925.891.05%227,382
Aug 26, 202526.7426.7424.9825.6225.62-3.76%154,791
Aug 25, 202527.0627.1626.2526.6226.62-1.15%78,633
Aug 22, 202526.6427.1726.5026.9326.931.05%101,414
Aug 21, 202526.1326.7726.0126.6526.651.91%186,884
Aug 20, 202525.4326.2524.9326.1526.153.69%251,864
Aug 19, 202525.3025.5924.8025.2225.22-2.10%187,107
Aug 18, 202525.5326.2425.3025.7625.761.26%102,254
Aug 15, 202525.1525.6224.6825.4425.441.92%91,501
Aug 14, 202524.4225.1123.7124.9624.960.85%135,265
Aug 13, 202523.9924.9423.6724.7524.753.17%195,969
Aug 12, 202523.6223.9922.8923.9923.991.65%127,206
Aug 11, 202524.3324.7122.5023.6023.60-1.54%227,327
Aug 8, 202521.8023.9721.0023.9723.9712.96%481,058
Aug 7, 202519.1322.5019.1321.2221.229.21%145,350
Aug 6, 202518.6819.4318.5019.4319.433.02%57,750
Aug 5, 202519.0919.2118.4118.8618.86-2.78%68,095
Aug 4, 202518.3019.4317.9819.4019.405.43%52,476
Aug 1, 202517.7518.9816.9018.4018.402.65%61,477
Jul 31, 202518.0918.3917.5517.9317.930.14%10,680
Jul 30, 202518.6218.9317.7317.9017.90-2.51%16,146
Jul 29, 202519.5019.5018.2418.3618.36-5.85%18,533
Jul 28, 202518.5019.5018.3019.5019.505.12%19,440
Jul 25, 202518.4518.9718.3018.5518.550.54%16,498
Jul 24, 202518.1818.5017.8718.4518.450.65%21,313
Jul 23, 202518.7318.9417.8718.3318.33-1.87%11,729
Jul 22, 202518.0418.9017.5718.6818.682.36%27,540
Jul 21, 202518.6118.7018.0218.2518.25-2.30%30,667
Jul 18, 202519.5019.5018.5318.6818.68-3.21%56,480
Jul 17, 202519.0019.4218.9619.3019.301.79%55,171