Assembly Biosciences Inc. (ASMB)
NASDAQ: ASMB
· Real-Time Price · USD
24.67
-0.86 (-3.37%)
At close: Sep 26, 2025, 3:59 PM
24.67
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ASMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.52 | 25.60 | 24.34 | 24.67 | 24.67 | -3.37% | 68,044 |
| Sep 25, 2025 | 25.26 | 27.10 | 24.84 | 25.53 | 25.53 | -0.51% | 111,962 |
| Sep 24, 2025 | 26.79 | 26.84 | 25.61 | 25.66 | 25.66 | -1.27% | 86,500 |
| Sep 23, 2025 | 24.84 | 26.16 | 24.84 | 25.99 | 25.99 | 4.88% | 249,100 |
| Sep 22, 2025 | 24.48 | 25.14 | 23.70 | 24.78 | 24.78 | 1.31% | 236,524 |
| Sep 19, 2025 | 22.13 | 24.76 | 21.91 | 24.46 | 24.46 | 9.83% | 753,198 |
| Sep 18, 2025 | 20.91 | 22.29 | 20.75 | 22.27 | 22.27 | 8.00% | 144,308 |
| Sep 17, 2025 | 20.43 | 20.98 | 20.23 | 20.62 | 20.62 | 0.34% | 159,437 |
| Sep 16, 2025 | 21.04 | 21.34 | 20.44 | 20.55 | 20.55 | -3.02% | 55,530 |
| Sep 15, 2025 | 21.86 | 21.96 | 21.11 | 21.19 | 21.19 | -3.02% | 79,800 |
| Sep 12, 2025 | 22.49 | 22.93 | 21.67 | 21.85 | 21.85 | -3.28% | 67,503 |
| Sep 11, 2025 | 22.05 | 22.85 | 22.01 | 22.59 | 22.59 | 1.48% | 109,840 |
| Sep 10, 2025 | 23.29 | 23.61 | 22.20 | 22.26 | 22.26 | -3.84% | 67,900 |
| Sep 9, 2025 | 23.31 | 23.52 | 22.60 | 23.15 | 23.15 | -0.73% | 106,800 |
| Sep 8, 2025 | 25.05 | 25.32 | 22.36 | 23.32 | 23.32 | -2.10% | 289,300 |
| Sep 5, 2025 | 23.38 | 24.17 | 22.85 | 23.82 | 23.82 | 2.19% | 237,091 |
| 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 |