Assembly Biosciences Inc.

NASDAQ: ASMB · Real-Time Price · USD
25.29
0.33 (1.32%)
At close: Aug 15, 2025, 3:59 PM
25.50
0.85%
After-hours: Aug 15, 2025, 07:52 PM EDT

ASMB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 24.42 25.11 23.71 24.96 24.96 0.85% 135,264
Aug 13, 2025 23.99 24.94 23.67 24.75 24.75 3.17% 196,000
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% 145,400
Aug 6, 2025 18.68 19.43 18.50 19.43 19.43 3.02% 57,800
Aug 5, 2025 19.09 19.21 18.41 18.86 18.86 -2.78% 68,100
Aug 4, 2025 18.30 19.43 17.98 19.40 19.40 5.43% 52,500
Aug 1, 2025 17.75 18.98 16.90 18.40 18.40 2.62% 61,500
Jul 31, 2025 18.09 18.39 17.55 17.93 17.93 0.17% 10,700
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% 16,500
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% 30,700
Jul 18, 2025 19.50 19.50 18.53 18.68 18.68 -3.21% 56,500