Assembly Biosciences Inc. (ASMB)
NASDAQ: ASMB
· Real-Time Price · USD
23.82
0.51 (2.19%)
At close: Sep 05, 2025, 3:59 PM
22.80
-4.26%
After-hours: Sep 05, 2025, 06:09 PM EDT
ASMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.38 | 24.17 | 22.85 | 23.82 | 23.82 | 2.19% | 233,826 |
| Sep 4, 2025 | 23.82 | 23.82 | 22.50 | 23.31 | 23.31 | -2.47% | 172,500 |
| Sep 3, 2025 | 24.11 | 24.29 | 23.54 | 23.90 | 23.90 | -0.95% | 130,300 |
| Sep 2, 2025 | 24.22 | 24.89 | 23.43 | 24.13 | 24.13 | -2.31% | 135,237 |
| Aug 29, 2025 | 25.31 | 25.43 | 24.00 | 24.70 | 24.70 | -3.14% | 122,400 |
| Aug 28, 2025 | 25.91 | 26.14 | 25.25 | 25.50 | 25.50 | -1.51% | 147,700 |
| Aug 27, 2025 | 25.62 | 26.13 | 25.20 | 25.89 | 25.89 | 1.05% | 227,400 |
| Aug 26, 2025 | 26.74 | 26.74 | 24.98 | 25.62 | 25.62 | -3.76% | 154,800 |
| Aug 25, 2025 | 27.06 | 27.16 | 26.25 | 26.62 | 26.62 | -1.15% | 78,633 |
| Aug 22, 2025 | 26.64 | 27.17 | 26.50 | 26.93 | 26.93 | 1.05% | 101,414 |
| Aug 21, 2025 | 26.13 | 26.77 | 26.01 | 26.65 | 26.65 | 1.91% | 186,900 |
| Aug 20, 2025 | 25.43 | 26.25 | 24.93 | 26.15 | 26.15 | 3.69% | 251,900 |
| Aug 19, 2025 | 25.30 | 25.59 | 24.80 | 25.22 | 25.22 | -2.10% | 187,107 |
| Aug 18, 2025 | 25.53 | 26.24 | 25.30 | 25.76 | 25.76 | 1.26% | 102,254 |
| Aug 15, 2025 | 25.15 | 25.62 | 24.68 | 25.44 | 25.44 | 1.92% | 91,501 |
| Aug 14, 2025 | 24.42 | 25.11 | 23.71 | 24.96 | 24.96 | 0.85% | 135,300 |
| 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 |