Skip to main content
Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
26.74
+2.48 (10.22%)
At close: Jun 26, 2026, 4:00 PM EDT
26.69
-0.05 (-0.19%)
After-hours: Jun 26, 2026, 6:57 PM EDT

Assembly Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2627.0524.2626.7426.7410.22%1,552,086
Jun 25, 202625.5825.9524.0124.2624.26-5.31%270,746
Jun 24, 202627.0027.9725.3325.6225.62-4.40%264,236
Jun 23, 202624.9127.1324.9026.8026.806.56%253,629
Jun 22, 202624.5026.1424.4425.1525.152.91%286,842
Jun 18, 202624.6025.9324.2224.4424.441.20%298,858
Jun 17, 202623.2524.5123.2024.1524.153.51%133,826
Jun 16, 202623.2323.4222.5823.3323.33-0.04%116,925
Jun 15, 202623.6724.1523.0723.3423.341.66%173,207
Jun 12, 202622.6023.6922.3522.9622.961.91%144,394
Jun 11, 202622.2622.6221.8022.5322.531.21%290,546
Jun 10, 202622.5023.9922.1822.2622.26-2.02%195,482
Jun 9, 202623.4023.8222.2022.7222.720.73%243,770
Jun 8, 202623.4723.6622.2422.5622.56-1.51%153,127
Jun 5, 202624.0024.0022.2422.9022.90-5.02%130,622
Jun 4, 202624.5725.0523.8824.1124.11-1.87%215,092
Jun 3, 202624.6024.6524.0024.5724.570.33%181,036
Jun 2, 202626.9127.1924.4024.4924.49-9.03%276,389
Jun 1, 202628.2528.7526.5826.9226.92-2.68%218,291
May 29, 202627.7328.5227.2527.6627.66-0.25%138,745
May 28, 202627.3027.7827.0027.7327.731.20%115,431
May 27, 202628.6128.9127.0827.4027.40-4.70%148,988
May 26, 202628.3329.0527.4128.7528.751.45%244,637
May 22, 202628.6131.8927.6428.3428.346.94%893,890
May 21, 202626.0526.6025.7626.5026.500.91%63,894
May 20, 202626.7027.1226.0626.2626.26-0.98%121,786
May 19, 202627.0227.3126.4926.5226.52-3.28%116,170
May 18, 202628.8828.8926.4227.4227.42-4.29%204,144
May 15, 202629.9429.9928.5228.6528.65-5.45%122,207
May 14, 202631.6032.4630.0430.3030.30-4.48%69,462
May 13, 202630.5831.9430.3131.7231.722.92%66,459
May 12, 202630.1930.9930.1530.8230.821.35%60,753
May 11, 202629.4430.8328.9030.4130.412.25%87,317
May 8, 202630.5431.5029.1629.7429.74-3.85%143,417
May 7, 202631.2231.8930.7230.9330.93-1.37%163,651
May 6, 202629.5531.6229.4931.3631.366.13%156,302
May 5, 202627.8329.7827.8329.5529.556.22%534,655
May 4, 202627.3229.0027.3227.8227.821.64%341,349
May 1, 202626.8327.9026.5527.3727.371.56%70,837
Apr 30, 202626.6326.9526.1526.9526.952.35%56,224
Apr 29, 202626.9528.2125.9726.3326.33-2.48%65,574
Apr 28, 202627.5228.2526.8327.0027.00-1.89%55,459
Apr 27, 202627.8828.5727.3927.5227.52-1.26%49,251
Apr 24, 202628.2328.3127.6927.8727.87-1.62%56,974
Apr 23, 202628.3328.6027.7028.3328.330.11%78,968
Apr 22, 202627.4028.8927.2528.3028.305.01%81,023
Apr 21, 202628.2028.8826.6226.9526.95-4.19%183,010
Apr 20, 202629.2329.2527.6228.1328.13-3.80%96,693
Apr 17, 202629.9130.1928.7929.2429.24-0.27%230,436
Apr 16, 202629.7430.0529.0929.3229.32-1.64%175,049
Apr 15, 202629.4230.0629.2829.8129.811.26%62,139
Apr 14, 202629.5230.0529.2029.4429.440.68%81,143
Apr 13, 202628.3230.1428.3229.2429.242.89%143,170
Apr 10, 202629.9930.7228.2628.4228.42-4.79%138,898
Apr 9, 202629.1030.1829.0029.8529.851.70%113,378
Apr 8, 202629.7229.8328.8229.3529.352.87%115,745
Apr 7, 202628.9629.3728.1028.5328.53-2.36%67,435
Apr 6, 202629.9430.1829.0029.2229.220.72%114,945
Apr 2, 202628.6329.7528.4029.0129.01-1.43%37,857
Apr 1, 202628.0530.0228.0529.4329.436.05%77,749
Mar 31, 202627.0128.1426.6627.7527.754.17%97,646
Mar 30, 202627.8428.1226.3226.6426.64-3.83%72,596
Mar 27, 202628.5728.8927.2527.7027.70-4.05%70,467
Mar 26, 202628.6529.5328.4928.8728.870.70%65,234
Mar 25, 202628.4529.5028.4028.6728.671.56%58,376
Mar 24, 202628.1028.4527.5028.2328.23-1.22%70,504
Mar 23, 202629.1030.1827.5328.5828.580.42%98,567
Mar 20, 202630.1330.1327.6528.4628.463.45%83,925
Mar 19, 202627.5228.3127.1227.5127.51-0.04%57,014
Mar 18, 202628.0528.3127.5127.5227.52-3.54%42,013
Mar 17, 202628.8028.9028.0128.5328.53-0.73%57,654
Mar 16, 202628.5629.1428.2028.7428.742.22%59,390
Mar 13, 202628.5229.1027.7528.1228.12-0.65%67,439
Mar 12, 202629.0129.0127.6328.3028.30-3.12%80,280
Mar 11, 202629.0529.5328.6529.2129.21-1.32%60,164
Mar 10, 202629.1729.9129.0029.6029.601.61%83,178
Mar 9, 202628.0129.7228.0129.1329.133.04%103,292
Mar 6, 202627.1929.0027.0028.2728.272.21%90,647
Mar 5, 202629.2929.5427.0027.6627.66-7.15%168,657
Mar 4, 202628.9230.0828.3429.7929.793.44%66,032
Mar 3, 202628.7029.0027.8728.8028.80-2.96%55,054
Mar 2, 202629.3330.2529.0029.6829.68-0.54%62,215
Feb 27, 202629.0730.6228.6429.8429.840.84%129,803
Feb 26, 202629.5629.7728.4929.5929.590.85%90,178
Feb 25, 202629.6930.4029.1629.3429.34-1.01%77,080
Feb 24, 202630.1630.2029.3029.6429.64-1.04%96,808
Feb 23, 202628.4030.1028.2229.9529.954.17%137,287
Feb 20, 202626.0329.0126.0228.7528.7510.70%142,908
Feb 19, 202629.2629.4625.7225.9725.97-10.11%400,256
Feb 18, 202627.7628.9327.7628.8928.893.85%72,874
Feb 17, 202626.6927.8626.0027.8227.824.35%78,200
Feb 13, 202626.0927.3225.9226.6626.662.18%86,722
Feb 12, 202627.4027.4025.4826.0926.09-4.64%101,613
Feb 11, 202627.3927.5026.0827.3627.36-0.44%65,147
Feb 10, 202626.9127.4826.3227.4827.482.16%54,758
Feb 9, 202626.7527.4826.0026.9026.902.59%69,864
Feb 6, 202625.6226.8025.5826.2226.223.27%56,045
Feb 5, 202627.2227.8425.1425.3925.39-6.14%98,934
Feb 4, 202629.8030.3426.6027.0527.05-4.21%160,001
Feb 3, 202626.3728.3526.1528.2428.247.09%118,768