Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.01	29.42	28.01	29.09	-	2.90%	49,985
Mar 6, 2026	27.19	29.00	27.00	28.27	28.27	2.21%	90,647
Mar 5, 2026	29.29	29.54	27.00	27.66	27.66	-7.15%	168,656
Mar 4, 2026	28.92	30.08	28.34	29.79	29.79	3.44%	66,032
Mar 3, 2026	28.70	29.00	27.87	28.80	28.80	-2.96%	55,054
Mar 2, 2026	29.33	30.25	29.00	29.68	29.68	-0.54%	62,215
Feb 27, 2026	29.07	30.62	28.64	29.84	29.84	0.84%	129,803
Feb 26, 2026	29.56	29.77	28.49	29.59	29.59	0.85%	90,178
Feb 25, 2026	29.69	30.40	29.16	29.34	29.34	-1.01%	77,080
Feb 24, 2026	30.16	30.20	29.30	29.64	29.64	-1.04%	96,808
Feb 23, 2026	28.40	30.10	28.22	29.95	29.95	4.17%	137,287
Feb 20, 2026	26.03	29.01	26.02	28.75	28.75	10.70%	142,908
Feb 19, 2026	29.26	29.46	25.72	25.97	25.97	-10.11%	400,256
Feb 18, 2026	27.76	28.93	27.76	28.89	28.89	3.85%	72,874
Feb 17, 2026	26.69	27.86	26.00	27.82	27.82	4.35%	78,200
Feb 13, 2026	26.09	27.32	25.92	26.66	26.66	2.18%	86,722
Feb 12, 2026	27.40	27.40	25.48	26.09	26.09	-4.64%	101,613
Feb 11, 2026	27.39	27.50	26.08	27.36	27.36	-0.44%	65,147
Feb 10, 2026	26.91	27.48	26.32	27.48	27.48	2.16%	54,758
Feb 9, 2026	26.75	27.48	26.00	26.90	26.90	2.59%	69,864
Feb 6, 2026	25.62	26.80	25.58	26.22	26.22	3.27%	56,045
Feb 5, 2026	27.22	27.84	25.14	25.39	25.39	-6.14%	98,934
Feb 4, 2026	29.80	30.34	26.60	27.05	27.05	-4.21%	160,001
Feb 3, 2026	26.37	28.35	26.15	28.24	28.24	7.09%	118,768
Feb 2, 2026	25.50	26.59	25.25	26.37	26.37	2.31%	68,729
Jan 30, 2026	25.66	26.05	24.68	25.78	25.78	0.25%	88,603
Jan 29, 2026	26.24	26.45	25.01	25.71	25.71	-2.69%	83,157
Jan 28, 2026	27.60	27.77	26.30	26.42	26.42	-4.00%	76,941
Jan 27, 2026	27.40	28.64	26.95	27.52	27.52	0.66%	102,036
Jan 26, 2026	28.05	28.59	26.93	27.34	27.34	-2.39%	96,837
Jan 23, 2026	27.61	28.35	27.36	28.01	28.01	1.41%	84,538
Jan 22, 2026	26.33	27.93	26.33	27.62	27.62	4.82%	70,179
Jan 21, 2026	26.80	27.75	25.93	26.35	26.35	-1.68%	116,293
Jan 20, 2026	28.72	29.00	26.77	26.80	26.80	-8.75%	268,125
Jan 16, 2026	30.06	30.34	29.16	29.37	29.37	-1.81%	131,370
Jan 15, 2026	32.31	32.31	29.78	29.91	29.91	-6.65%	82,761
Jan 14, 2026	31.29	32.05	31.10	32.04	32.04	1.39%	36,352
Jan 13, 2026	30.96	31.62	30.36	31.60	31.60	2.17%	67,245
Jan 12, 2026	31.56	31.90	30.18	30.93	30.93	-2.55%	100,154
Jan 9, 2026	31.66	33.71	31.26	31.74	31.74	0.57%	110,694
Jan 8, 2026	31.07	31.58	29.31	31.56	31.56	0.54%	167,148
Jan 7, 2026	30.66	31.55	30.19	31.39	31.39	2.65%	167,394
Jan 6, 2026	32.24	32.95	30.40	30.58	30.58	-5.35%	93,069
Jan 5, 2026	33.71	33.71	32.23	32.31	32.31	-4.25%	137,220
Jan 2, 2026	34.15	34.69	32.72	33.75	33.75	-0.78%	82,149
Dec 31, 2025	32.27	34.13	32.00	34.01	34.01	5.85%	91,415
Dec 30, 2025	33.33	33.41	31.73	32.13	32.13	-3.57%	136,467
Dec 29, 2025	33.33	33.97	32.67	33.32	33.32	-0.89%	114,880
Dec 26, 2025	33.75	33.78	32.67	33.62	33.62	-1.12%	88,095
Dec 24, 2025	32.94	34.03	32.36	34.00	34.00	3.88%	72,657
Dec 23, 2025	36.00	36.50	31.51	32.73	32.73	-9.54%	187,227
Dec 22, 2025	35.65	38.99	35.03	36.18	36.18	2.61%	600,008
Dec 19, 2025	32.50	35.26	32.35	35.26	35.26	9.00%	281,812
Dec 18, 2025	32.81	33.00	32.25	32.35	32.35	-0.71%	179,442
Dec 17, 2025	33.60	33.80	32.26	32.58	32.58	-2.75%	87,767
Dec 16, 2025	34.25	34.89	33.50	33.50	33.50	-3.18%	159,257
Dec 15, 2025	36.43	36.43	34.22	34.60	34.60	-4.16%	58,047
Dec 12, 2025	35.82	36.92	35.25	36.10	36.10	0.61%	186,896
Dec 11, 2025	35.84	36.50	35.05	35.88	35.88	0.03%	60,314
Dec 10, 2025	36.11	37.50	35.67	35.87	35.87	0.56%	119,975
Dec 9, 2025	36.19	38.82	35.58	35.67	35.67	0.82%	162,383
Dec 8, 2025	35.64	35.98	34.42	35.38	35.38	1.06%	193,438
Dec 5, 2025	35.56	36.00	34.92	35.01	35.01	-0.74%	29,080
Dec 4, 2025	35.19	35.82	34.52	35.27	35.27	0.77%	45,842
Dec 3, 2025	34.41	35.61	34.41	35.00	35.00	2.97%	40,201
Dec 2, 2025	33.84	34.96	33.39	33.99	33.99	0.30%	84,689
Dec 1, 2025	37.72	39.47	33.28	33.89	33.89	-10.32%	146,472
Nov 28, 2025	37.49	37.80	36.96	37.79	37.79	1.61%	28,336
Nov 26, 2025	37.78	37.93	36.70	37.19	37.19	-0.61%	61,184
Nov 25, 2025	38.02	38.14	36.85	37.42	37.42	-1.34%	76,800
Nov 24, 2025	38.45	39.65	37.32	37.93	37.93	-1.48%	79,472
Nov 21, 2025	36.33	38.70	35.50	38.50	38.50	4.82%	224,038
Nov 20, 2025	38.77	39.71	36.63	36.73	36.73	-3.34%	149,587
Nov 19, 2025	36.07	38.37	35.19	38.00	38.00	5.88%	270,065
Nov 18, 2025	36.03	36.36	35.00	35.89	35.89	-1.21%	96,440
Nov 17, 2025	36.32	37.67	35.67	36.33	36.33	-1.04%	178,256
Nov 14, 2025	34.60	37.71	34.00	36.71	36.71	3.35%	386,663
Nov 13, 2025	35.53	35.70	34.25	35.52	35.52	-0.92%	197,714
Nov 12, 2025	33.31	36.23	32.97	35.85	35.85	8.21%	168,122
Nov 11, 2025	32.11	33.26	31.02	33.13	33.13	3.31%	65,290
Nov 10, 2025	31.70	32.40	31.50	32.07	32.07	2.79%	71,897
Nov 7, 2025	30.89	31.77	30.60	31.20	31.20	-0.03%	127,467
Nov 6, 2025	32.11	32.68	30.92	31.21	31.21	-2.80%	84,163
Nov 5, 2025	31.77	32.36	31.23	32.11	32.11	2.16%	92,212
Nov 4, 2025	30.80	32.37	30.80	31.43	31.43	0.83%	137,349
Nov 3, 2025	31.06	31.60	30.00	31.17	31.17	0.39%	95,160
Oct 31, 2025	30.32	31.80	30.30	31.05	31.05	3.09%	72,067
Oct 30, 2025	30.68	31.76	30.12	30.12	30.12	-2.81%	61,354
Oct 29, 2025	30.89	32.44	30.49	30.99	30.99	0.32%	127,208
Oct 28, 2025	29.90	31.33	29.53	30.89	30.89	3.66%	93,428
Oct 27, 2025	29.24	30.24	28.82	29.80	29.80	1.92%	111,182
Oct 24, 2025	27.60	29.73	27.60	29.24	29.24	6.35%	74,608
Oct 23, 2025	28.27	28.75	27.39	27.50	27.50	-2.33%	36,827
Oct 22, 2025	28.20	28.67	27.07	28.15	28.15	-0.92%	145,123
Oct 21, 2025	30.50	30.78	28.25	28.41	28.41	-7.73%	120,841
Oct 20, 2025	29.84	31.12	29.42	30.79	30.79	4.55%	182,768
Oct 17, 2025	28.92	30.20	28.82	29.45	29.45	1.27%	291,349
Oct 16, 2025	28.83	29.40	28.34	29.08	29.08	2.25%	190,779
Oct 15, 2025	28.11	28.54	27.50	28.44	28.44	0.18%	186,954
Oct 14, 2025	27.67	29.20	26.72	28.39	28.39	2.64%	159,748