Assembly Biosciences, Inc. (ASMB)
NASDAQ: ASMB · Real-Time Price · USD
24.61
-0.14 (-0.57%)
Aug 14, 2025, 11:16 AM - Market open
Assembly Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.99 | 24.94 | 23.67 | 24.75 | 24.75 | 3.17% | 195,969 |
| Aug 12, 2025 | 23.62 | 23.99 | 22.89 | 23.99 | 23.99 | 1.65% | 127,206 |
| Aug 11, 2025 | 24.33 | 24.71 | 22.50 | 23.60 | 23.60 | -1.54% | 227,327 |
| Aug 8, 2025 | 21.80 | 23.97 | 21.00 | 23.97 | 23.97 | 12.96% | 481,058 |
| Aug 7, 2025 | 19.13 | 22.50 | 19.13 | 21.22 | 21.22 | 9.21% | 145,350 |
| Aug 6, 2025 | 18.68 | 19.43 | 18.50 | 19.43 | 19.43 | 3.02% | 57,750 |
| Aug 5, 2025 | 19.09 | 19.21 | 18.41 | 18.86 | 18.86 | -2.78% | 68,095 |
| Aug 4, 2025 | 18.30 | 19.43 | 17.98 | 19.40 | 19.40 | 5.43% | 52,476 |
| Aug 1, 2025 | 17.75 | 18.98 | 16.90 | 18.40 | 18.40 | 2.65% | 61,477 |
| Jul 31, 2025 | 18.09 | 18.39 | 17.55 | 17.93 | 17.93 | 0.14% | 10,680 |
| Jul 30, 2025 | 18.62 | 18.93 | 17.73 | 17.90 | 17.90 | -2.51% | 16,146 |
| Jul 29, 2025 | 19.50 | 19.50 | 18.24 | 18.36 | 18.36 | -5.85% | 18,533 |
| Jul 28, 2025 | 18.50 | 19.50 | 18.30 | 19.50 | 19.50 | 5.12% | 19,440 |
| Jul 25, 2025 | 18.45 | 18.97 | 18.30 | 18.55 | 18.55 | 0.54% | 16,498 |
| Jul 24, 2025 | 18.18 | 18.50 | 17.87 | 18.45 | 18.45 | 0.65% | 21,313 |
| Jul 23, 2025 | 18.73 | 18.94 | 17.87 | 18.33 | 18.33 | -1.87% | 11,729 |
| Jul 22, 2025 | 18.04 | 18.90 | 17.57 | 18.68 | 18.68 | 2.36% | 27,540 |
| Jul 21, 2025 | 18.61 | 18.70 | 18.02 | 18.25 | 18.25 | -2.30% | 30,667 |
| Jul 18, 2025 | 19.50 | 19.50 | 18.53 | 18.68 | 18.68 | -3.21% | 56,480 |
| Jul 17, 2025 | 19.00 | 19.42 | 18.96 | 19.30 | 19.30 | 1.79% | 55,171 |
| Jul 16, 2025 | 18.59 | 19.00 | 18.40 | 18.96 | 18.96 | 1.72% | 17,344 |
| Jul 15, 2025 | 18.80 | 18.90 | 17.93 | 18.64 | 18.64 | -1.06% | 29,948 |
| Jul 14, 2025 | 18.62 | 18.86 | 18.13 | 18.84 | 18.84 | 0.48% | 13,726 |
| Jul 11, 2025 | 18.24 | 19.11 | 18.24 | 18.75 | 18.75 | 2.91% | 30,251 |
| Jul 10, 2025 | 18.53 | 18.68 | 18.01 | 18.22 | 18.22 | -2.67% | 22,300 |
| Jul 9, 2025 | 18.09 | 18.72 | 18.02 | 18.72 | 18.72 | 3.48% | 20,474 |
| Jul 8, 2025 | 18.89 | 18.89 | 18.03 | 18.09 | 18.09 | -2.53% | 64,999 |
| Jul 7, 2025 | 18.00 | 18.99 | 18.00 | 18.56 | 18.56 | 2.32% | 27,519 |
| Jul 3, 2025 | 18.35 | 18.46 | 17.76 | 18.14 | 18.14 | -0.87% | 15,693 |
| Jul 2, 2025 | 17.79 | 18.77 | 17.79 | 18.30 | 18.30 | 3.21% | 49,285 |
| Jul 1, 2025 | 18.28 | 18.92 | 17.45 | 17.73 | 17.73 | -2.15% | 82,811 |
| Jun 30, 2025 | 17.72 | 18.50 | 17.55 | 18.12 | 18.12 | 4.68% | 91,781 |
| Jun 27, 2025 | 17.34 | 17.87 | 16.81 | 17.31 | 17.31 | 1.35% | 31,329 |
| Jun 26, 2025 | 17.21 | 17.40 | 16.81 | 17.08 | 17.08 | -1.33% | 18,944 |
| Jun 25, 2025 | 17.70 | 17.77 | 17.26 | 17.31 | 17.31 | 0.64% | 49,240 |
| Jun 24, 2025 | 17.28 | 17.94 | 17.16 | 17.20 | 17.20 | 0.58% | 64,065 |
| Jun 23, 2025 | 17.23 | 17.50 | 16.80 | 17.10 | 17.10 | -1.67% | 69,894 |
| Jun 20, 2025 | 16.53 | 17.51 | 16.50 | 17.39 | 17.39 | 1.46% | 75,893 |
| Jun 18, 2025 | 17.31 | 17.60 | 17.04 | 17.14 | 17.14 | 0.35% | 18,229 |
| Jun 17, 2025 | 17.05 | 17.47 | 17.00 | 17.08 | 17.08 | -0.93% | 25,632 |
| Jun 16, 2025 | 17.07 | 17.83 | 16.82 | 17.24 | 17.24 | 2.31% | 53,534 |
| Jun 13, 2025 | 17.13 | 17.30 | 15.84 | 16.85 | 16.85 | -1.46% | 40,784 |
| Jun 12, 2025 | 17.19 | 17.43 | 16.80 | 17.10 | 17.10 | 0.29% | 17,196 |
| Jun 11, 2025 | 17.21 | 17.33 | 17.05 | 17.05 | 17.05 | -1.16% | 9,165 |
| Jun 10, 2025 | 15.71 | 17.30 | 15.71 | 17.25 | 17.25 | 7.34% | 59,102 |
| Jun 9, 2025 | 16.40 | 16.40 | 15.54 | 16.07 | 16.07 | -1.05% | 23,075 |
| Jun 6, 2025 | 16.45 | 16.70 | 15.90 | 16.24 | 16.24 | 2.72% | 10,513 |
| Jun 5, 2025 | 16.00 | 16.56 | 15.81 | 15.81 | 15.81 | -1.13% | 20,830 |
| Jun 4, 2025 | 15.60 | 16.14 | 15.25 | 15.99 | 15.99 | 5.20% | 21,113 |
| Jun 3, 2025 | 15.75 | 16.00 | 15.12 | 15.20 | 15.20 | -1.30% | 16,272 |