Assembly Biosciences, Inc. ASMB
NASDAQ · United States · Health Technology
$22.98-0.51 (-2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.98 | -2.17% | $23.18 | $23.66 | $22.75 | 350.80K |
| 2026-09-30 | $23.49 | +0.04% | $23.65 | $23.87 | $23.23 | 221.10K |
| 2026-09-29 | $23.48 | -0.55% | $23.70 | $23.79 | $23.05 | 229.70K |
| 2026-09-28 | $23.61 | -0.25% | $23.35 | $23.86 | $23.05 | 117.50K |
| 2026-09-25 | $23.67 | +0.04% | $23.70 | $24.25 | $23.43 | 143.50K |
| 2026-09-24 | $23.66 | -1.29% | $23.73 | $24.02 | $23.15 | 179.00K |
| 2026-09-23 | $23.97 | -5.82% | $25.42 | $25.63 | $23.89 | 275.20K |
| 2026-09-22 | $25.45 | +0.04% | $25.69 | $25.89 | $25.12 | 1.07M |
| 2026-09-21 | $25.44 | +1.88% | $25.40 | $25.73 | $24.85 | 211.90K |
| 2026-09-18 | $24.97 | -1.46% | $25.41 | $25.78 | $24.83 | 1.41M |
| 2026-09-17 | $25.34 | -0.55% | $26.02 | $26.30 | $25.10 | 364.80K |
| 2026-09-16 | $25.48 | -2.41% | $26.11 | $26.69 | $25.13 | 348.80K |
| 2026-09-15 | $26.11 | -9.84% | $29.00 | $29.66 | $25.31 | 588.80K |
| 2026-09-14 | $28.96 | -2.82% | $30.31 | $30.48 | $28.79 | 290.10K |
| 2026-09-11 | $29.80 | -2.17% | $30.83 | $31.72 | $29.68 | 258.90K |
| 2026-09-10 | $30.46 | -7.33% | $32.56 | $32.69 | $30.34 | 348.60K |
| 2026-09-09 | $32.87 | -6.83% | $35.64 | $35.93 | $32.73 | 724.80K |
| 2026-09-08 | $35.28 | -3.61% | $36.16 | $36.68 | $35.15 | 227.70K |
| 2026-09-04 | $36.60 | +1.30% | $35.68 | $36.77 | $35.49 | 156.50K |
| 2026-09-03 | $36.13 | -1.61% | $36.80 | $36.80 | $35.54 | 225.00K |
| 2026-09-02 | $36.72 | +4.38% | $35.48 | $37.01 | $34.86 | 267.50K |
| 2026-09-01 | $35.18 | +4.61% | $34.12 | $35.33 | $33.43 | 301.10K |
| 2026-08-31 | $33.63 | -1.29% | $33.80 | $34.30 | $32.92 | 236.00K |
| 2026-08-28 | $34.07 | -2.10% | $34.58 | $34.58 | $33.29 | 250.00K |
| 2026-08-27 | $34.80 | -1.75% | $35.32 | $35.90 | $34.75 | 192.10K |
| 2026-08-26 | $35.42 | +0.25% | $35.38 | $36.13 | $35.00 | 171.50K |
| 2026-08-25 | $35.33 | +0.14% | $36.00 | $37.00 | $35.19 | 553.80K |
| 2026-08-24 | $35.28 | +2.62% | $34.38 | $36.12 | $33.75 | 383.90K |
| 2026-08-21 | $34.38 | +2.54% | $33.86 | $35.62 | $33.86 | 341.50K |
| 2026-08-20 | $33.53 | -0.92% | $33.54 | $34.00 | $32.90 | 215.00K |
| 2026-08-19 | $33.84 | +5.32% | $32.88 | $34.57 | $32.64 | 384.50K |
| 2026-08-18 | $32.13 | +7.06% | $30.00 | $33.08 | $30.00 | 484.80K |
| 2026-08-17 | $30.01 | -8.92% | $32.57 | $33.33 | $29.83 | 304.50K |
| 2026-08-14 | $32.95 | +10.02% | $30.08 | $33.17 | $29.79 | 559.10K |
| 2026-08-13 | $29.95 | +10.68% | $27.40 | $30.45 | $26.77 | 729.20K |
| 2026-08-12 | $27.06 | -0.77% | $27.12 | $27.39 | $26.74 | 113.10K |
| 2026-08-11 | $27.27 | +1.98% | $26.81 | $27.32 | $26.24 | 213.40K |
| 2026-08-10 | $26.74 | +0.22% | $26.68 | $27.10 | $26.32 | 105.70K |
| 2026-08-07 | $26.68 | +0.87% | $27.07 | $27.12 | $26.36 | 119.80K |
| 2026-08-06 | $26.45 | -0.34% | $26.78 | $26.98 | $26.18 | 100.10K |
| 2026-08-05 | $26.54 | +0.38% | $26.32 | $26.92 | $26.18 | 113.30K |
| 2026-08-04 | $26.44 | +4.26% | $25.53 | $26.49 | $25.19 | 90.80K |
| 2026-08-03 | $25.36 | +1.00% | $25.31 | $25.59 | $24.72 | 193.30K |
| 2026-07-31 | $25.11 | -3.65% | $25.88 | $26.03 | $24.66 | 101.40K |
| 2026-07-30 | $26.06 | +3.78% | $25.18 | $26.15 | $25.02 | 55.70K |
| 2026-07-29 | $25.11 | -1.80% | $25.75 | $25.87 | $24.50 | 153.30K |
| 2026-07-28 | $25.57 | -1.31% | $25.96 | $26.21 | $25.16 | 86.40K |
| 2026-07-27 | $25.91 | +1.41% | $25.80 | $26.57 | $25.80 | 79.20K |
| 2026-07-24 | $25.55 | +1.31% | $25.30 | $26.53 | $24.85 | 142.10K |
| 2026-07-23 | $25.22 | -3.15% | $26.07 | $26.08 | $25.05 | 191.30K |
| 2026-07-22 | $26.04 | -1.62% | $26.17 | $26.20 | $25.56 | 128.30K |
| 2026-07-21 | $26.47 | +5.63% | $25.00 | $26.64 | $24.87 | 112.00K |
| 2026-07-20 | $25.06 | -6.53% | $26.81 | $27.00 | $24.98 | 112.70K |
| 2026-07-17 | $26.81 | +3.75% | $26.12 | $28.15 | $25.36 | 312.80K |
| 2026-07-16 | $25.84 | -3.33% | $26.72 | $26.78 | $25.43 | 309.40K |
| 2026-07-15 | $26.73 | -0.11% | $26.67 | $27.02 | $26.25 | 124.80K |
| 2026-07-14 | $26.76 | -0.74% | $26.99 | $27.31 | $26.73 | 104.90K |
| 2026-07-13 | $26.96 | -1.61% | $27.15 | $27.40 | $26.27 | 113.00K |
| 2026-07-10 | $27.40 | -1.69% | $27.86 | $27.99 | $26.45 | 170.00K |
| 2026-07-09 | $27.87 | -2.99% | $28.61 | $29.24 | $27.63 | 179.00K |
| 2026-07-08 | $28.73 | -0.83% | $28.30 | $29.20 | $27.90 | 136.00K |
| 2026-07-07 | $28.97 | +0.24% | $28.97 | $29.95 | $28.60 | 177.80K |
| 2026-07-06 | $28.90 | +4.18% | $27.74 | $29.00 | $27.20 | 179.40K |
| 2026-07-02 | $27.74 | +3.93% | $26.75 | $27.77 | $26.41 | 199.30K |
| 2026-07-01 | $26.69 | -2.87% | $27.44 | $27.66 | $26.06 | 204.10K |
| 2026-06-30 | $27.48 | +1.93% | $26.96 | $28.37 | $26.89 | 249.40K |
| 2026-06-29 | $26.96 | +0.82% | $26.76 | $27.13 | $25.95 | 236.00K |
| 2026-06-26 | $26.74 | +10.22% | $24.26 | $27.05 | $24.26 | 1.59M |
| 2026-06-25 | $24.26 | -5.31% | $25.58 | $25.95 | $24.01 | 271.00K |
| 2026-06-24 | $25.62 | -4.40% | $27.00 | $27.97 | $25.33 | 264.20K |
| 2026-06-23 | $26.80 | +6.56% | $24.91 | $27.13 | $24.90 | 253.70K |
| 2026-06-22 | $25.15 | +2.91% | $24.50 | $26.14 | $24.44 | 286.80K |
| 2026-06-18 | $24.44 | +1.20% | $24.60 | $25.93 | $24.22 | 298.90K |
| 2026-06-17 | $24.15 | +3.51% | $23.25 | $24.51 | $23.20 | 133.80K |
| 2026-06-16 | $23.33 | -0.04% | $23.23 | $23.42 | $22.58 | 116.90K |
| 2026-06-15 | $23.34 | +1.66% | $23.67 | $24.15 | $23.07 | 173.20K |
| 2026-06-12 | $22.96 | +1.91% | $22.60 | $23.69 | $22.35 | 144.40K |
| 2026-06-11 | $22.53 | +1.21% | $22.26 | $22.62 | $21.80 | 290.50K |
| 2026-06-10 | $22.26 | -2.02% | $22.50 | $23.99 | $22.18 | 195.50K |
| 2026-06-09 | $22.72 | +0.71% | $23.40 | $23.82 | $22.20 | 243.80K |
| 2026-06-08 | $22.56 | -1.48% | $23.47 | $23.66 | $22.24 | 153.10K |
| 2026-06-05 | $22.90 | -5.02% | $24.00 | $24.00 | $22.24 | 130.60K |
| 2026-06-04 | $24.11 | -1.87% | $24.57 | $25.05 | $23.88 | 215.20K |
| 2026-06-03 | $24.57 | +0.33% | $24.60 | $24.65 | $24.00 | 181.00K |
| 2026-06-02 | $24.49 | -9.03% | $26.91 | $27.19 | $24.40 | 276.60K |
| 2026-06-01 | $26.92 | -2.68% | $28.25 | $28.75 | $26.58 | 219.00K |
| 2026-05-29 | $27.66 | -0.25% | $27.73 | $28.52 | $27.25 | 138.80K |
| 2026-05-28 | $27.73 | +1.20% | $27.30 | $27.78 | $27.00 | 115.60K |
| 2026-05-27 | $27.40 | -4.70% | $28.61 | $28.91 | $27.08 | 149.00K |
| 2026-05-26 | $28.75 | +1.45% | $28.33 | $29.05 | $27.41 | 244.70K |