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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.56 | 36.00 | 34.92 | 35.01 | 35.01 | -0.74% | 28,726 |
| Dec 4, 2025 | 35.19 | 35.82 | 34.52 | 35.27 | 35.27 | 0.77% | 45,625 |
| Dec 3, 2025 | 34.41 | 35.61 | 34.41 | 35.00 | 35.00 | 2.97% | 39,550 |
| 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% | 146,374 |
| 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% | 60,622 |
| Nov 25, 2025 | 38.02 | 38.14 | 36.85 | 37.42 | 37.42 | -1.34% | 76,470 |
| Nov 24, 2025 | 38.45 | 39.65 | 37.32 | 37.93 | 37.93 | -1.48% | 79,466 |
| Nov 21, 2025 | 36.33 | 38.70 | 35.50 | 38.50 | 38.50 | 4.82% | 223,798 |
| Nov 20, 2025 | 38.77 | 39.71 | 36.63 | 36.73 | 36.73 | -3.34% | 149,568 |
| 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 |
| Oct 13, 2025 | 26.51 | 28.00 | 25.75 | 27.66 | 27.66 | 4.34% | 270,467 |
| Oct 10, 2025 | 26.96 | 27.10 | 25.72 | 26.51 | 26.51 | -1.16% | 177,764 |
| Oct 9, 2025 | 25.71 | 27.17 | 23.84 | 26.82 | 26.82 | 5.18% | 192,878 |
| Oct 8, 2025 | 24.07 | 26.07 | 23.22 | 25.50 | 25.50 | 6.87% | 151,696 |
| Oct 7, 2025 | 24.61 | 24.68 | 23.26 | 23.86 | 23.86 | -2.53% | 77,576 |
| Oct 6, 2025 | 23.56 | 24.56 | 23.40 | 24.48 | 24.48 | 4.97% | 84,001 |
| Oct 3, 2025 | 23.77 | 23.86 | 23.19 | 23.32 | 23.32 | -1.60% | 66,702 |
| Oct 2, 2025 | 24.65 | 24.94 | 23.63 | 23.70 | 23.70 | -3.70% | 93,154 |
| Oct 1, 2025 | 25.52 | 26.40 | 24.60 | 24.61 | 24.61 | -3.87% | 150,726 |
| Sep 30, 2025 | 24.50 | 25.76 | 24.00 | 25.60 | 25.60 | 3.94% | 125,692 |
| Sep 29, 2025 | 24.73 | 25.47 | 24.11 | 24.63 | 24.63 | -0.16% | 127,228 |
| Sep 26, 2025 | 25.52 | 25.60 | 24.34 | 24.67 | 24.67 | -3.37% | 68,044 |