Assembly Biosciences Inc. (ASMB)
8.87
-0.44 (-4.73%)
At close: Apr 04, 2025, 3:56 PM
8.54
-3.69%
After-hours: Apr 04, 2025, 05:32 PM EDT
Assembly Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.12 | 9.21 | 8.50 | 8.71 | -0.60 | -6.44% | 63,302 |
| Apr 3, 2025 | 9.47 | 9.98 | 9.05 | 9.31 | -0.16 | -1.69% | 24,533 |
| Apr 2, 2025 | 9.53 | 10.01 | 9.30 | 9.47 | 0.08 | 0.85% | 16,140 |
| Apr 1, 2025 | 9.62 | 9.75 | 9.04 | 9.39 | -0.17 | -1.78% | 52,501 |
| Mar 31, 2025 | 10.40 | 10.40 | 9.56 | 9.56 | -1.06 | -9.98% | 47,140 |
| Mar 28, 2025 | 10.93 | 11.06 | 10.61 | 10.62 | -0.28 | -2.57% | 12,009 |
| Mar 27, 2025 | 11.04 | 11.17 | 10.80 | 10.90 | 0.09 | 0.83% | 10,400 |
| Mar 26, 2025 | 11.40 | 11.40 | 10.70 | 10.81 | -0.61 | -5.34% | 5,920 |
| Mar 25, 2025 | 11.26 | 11.78 | 11.26 | 11.42 | 0.30 | 2.70% | 170,620 |
| Mar 24, 2025 | 11.01 | 11.19 | 10.60 | 11.12 | 0.11 | 1.00% | 25,324 |
| Mar 21, 2025 | 11.00 | 11.30 | 10.70 | 11.01 | 0.32 | 2.99% | 26,000 |
| Mar 20, 2025 | 10.71 | 10.71 | 10.57 | 10.69 | -0.16 | -1.47% | 5,949 |
| Mar 19, 2025 | 11.32 | 11.32 | 10.60 | 10.85 | -0.41 | -3.64% | 13,200 |
| Mar 18, 2025 | 10.70 | 11.26 | 10.27 | 11.26 | 0.67 | 6.33% | 29,900 |
| Mar 17, 2025 | 10.93 | 11.02 | 10.45 | 10.59 | -0.27 | -2.49% | 31,500 |
| Mar 14, 2025 | 10.95 | 11.18 | 10.82 | 10.86 | 0.25 | 2.36% | 8,700 |
| Mar 13, 2025 | 11.07 | 11.11 | 10.60 | 10.61 | -0.43 | -3.89% | 7,723 |
| Mar 12, 2025 | 11.02 | 11.41 | 10.90 | 11.04 | 0.23 | 2.13% | 9,134 |
| Mar 11, 2025 | 11.18 | 11.18 | 10.56 | 10.81 | -0.34 | -3.05% | 15,630 |
| Mar 10, 2025 | 11.35 | 11.89 | 10.80 | 11.15 | 0.03 | 0.27% | 20,400 |
| Mar 7, 2025 | 11.50 | 11.90 | 10.89 | 11.12 | -0.31 | -2.71% | 37,400 |
| Mar 6, 2025 | 11.90 | 11.94 | 11.30 | 11.43 | -0.55 | -4.59% | 33,700 |
| Mar 5, 2025 | 12.08 | 12.14 | 11.23 | 11.98 | 0.03 | 0.25% | 26,510 |
| Mar 4, 2025 | 12.23 | 12.23 | 11.27 | 11.95 | -0.28 | -2.29% | 29,031 |
| Mar 3, 2025 | 13.07 | 13.07 | 12.23 | 12.23 | -0.65 | -5.05% | 20,528 |
| Feb 28, 2025 | 12.90 | 12.90 | 12.53 | 12.88 | -0.09 | -0.69% | 10,351 |
| Feb 27, 2025 | 13.37 | 13.37 | 12.77 | 12.97 | -0.34 | -2.55% | 8,911 |
| Feb 26, 2025 | 12.50 | 13.54 | 12.41 | 13.31 | 0.97 | 7.86% | 29,728 |
| Feb 25, 2025 | 12.62 | 12.81 | 12.20 | 12.34 | -0.21 | -1.67% | 50,900 |
| Feb 24, 2025 | 12.87 | 13.00 | 12.36 | 12.55 | 0.20 | 1.62% | 42,100 |
| Feb 21, 2025 | 12.70 | 13.04 | 12.35 | 12.35 | -0.40 | -3.14% | 21,200 |
| Feb 20, 2025 | 13.10 | 13.75 | 12.35 | 12.75 | 0.02 | 0.16% | 44,002 |
| Feb 19, 2025 | 12.49 | 13.33 | 12.43 | 12.73 | 0.25 | 2.00% | 37,734 |
| Feb 18, 2025 | 12.80 | 12.82 | 12.31 | 12.48 | -0.54 | -4.15% | 37,801 |
| Feb 14, 2025 | 12.50 | 13.25 | 12.25 | 13.02 | 0.81 | 6.63% | 48,610 |
| Feb 13, 2025 | 12.60 | 12.75 | 12.10 | 12.21 | -0.36 | -2.86% | 22,800 |
| Feb 12, 2025 | 13.00 | 13.00 | 12.50 | 12.57 | -0.56 | -4.27% | 29,610 |
| Feb 11, 2025 | 13.32 | 13.48 | 13.01 | 13.13 | -0.53 | -3.88% | 20,407 |
| Feb 10, 2025 | 13.35 | 13.67 | 13.10 | 13.66 | 0.37 | 2.78% | 17,400 |
| Feb 7, 2025 | 13.68 | 13.68 | 13.13 | 13.29 | -0.39 | -2.85% | 16,300 |
| Feb 6, 2025 | 14.00 | 14.00 | 13.60 | 13.68 | -0.53 | -3.73% | 18,106 |
| Feb 5, 2025 | 13.61 | 14.25 | 13.61 | 14.21 | 0.40 | 2.90% | 18,900 |
| Feb 4, 2025 | 13.80 | 14.04 | 13.60 | 13.81 | 0.01 | 0.07% | 18,849 |
| Feb 3, 2025 | 13.80 | 14.39 | 13.72 | 13.80 | -0.21 | -1.50% | 25,138 |
| Jan 31, 2025 | 14.25 | 14.38 | 14.00 | 14.01 | -0.42 | -2.91% | 14,200 |
| Jan 30, 2025 | 13.99 | 14.67 | 13.99 | 14.43 | 0.57 | 4.11% | 13,800 |
| Jan 29, 2025 | 14.40 | 14.40 | 13.76 | 13.86 | -0.60 | -4.15% | 22,900 |
| Jan 28, 2025 | 13.96 | 14.72 | 13.85 | 14.46 | 0.39 | 2.77% | 17,500 |
| Jan 27, 2025 | 14.43 | 14.55 | 13.87 | 14.07 | -0.70 | -4.74% | 22,600 |
| Jan 24, 2025 | 14.67 | 14.82 | 14.38 | 14.77 | -0.10 | -0.67% | 15,600 |