Assembly Biosciences, Inc. (ASMB)

NASDAQ: ASMB · Real-Time Price · USD

27.06

-0.46 (-1.67%)

At close: Apr 28, 2026, 4:00 PM EDT

27.00

-0.06 (-0.22%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Assembly Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,232
Apr 24, 2026	28.23	28.31	27.69	27.87	27.87	-1.62%	56,926
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%	80,933
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%	96,692
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%	174,962
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%	67,431
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%	77,747
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%	70,466
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%	53,372
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%	57,650
Mar 16, 2026	28.56	29.14	28.20	28.74	28.74	2.22%	56,999
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%	81,197
Mar 9, 2026	28.01	29.72	28.01	29.13	29.13	3.04%	103,292
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