NASDAQ : ASMB
Assembly Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 20.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 409.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Assembly Biosciences, Inc. (ASMB) closed at 20.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.86 | 21 | 19.98 | 20.13 | 136,869 | -3.50% |
| 2026-10-29 | 20.75 | 21.36 | 20.57 | 20.86 | 198,754 | +1.41% |
| 2026-10-28 | 20.21 | 20.67 | 19.95 | 20.57 | 142,685 | +1.33% |
| 2026-10-27 | 19.56 | 20.6 | 19.56 | 20.3 | 185,733 | +3.20% |
| 2026-10-26 | 19.97 | 20.09 | 19.585 | 19.67 | 152,227 | -0.86% |
| 2026-10-23 | 20.34 | 20.34 | 19.3 | 19.84 | 206,013 | -2.17% |
| 2026-10-22 | 20.29 | 20.85 | 19.98 | 20.28 | 137,849 | -0.88% |
| 2026-10-21 | 21.42 | 21.93 | 20.38 | 20.46 | 234,769 | -3.45% |
| 2026-10-20 | 20.23 | 21.48 | 20.07 | 21.19 | 222,797 | +5.11% |
| 2026-10-19 | 20.22 | 20.49 | 19.95 | 20.16 | 199,155 | +0.35% |
| 2026-10-16 | 20.63 | 20.63 | 19.94 | 20.09 | 167,734 | -2.33% |
| 2026-10-15 | 20.73 | 21.04 | 20.41 | 20.57 | 203,886 | +0.19% |
| 2026-10-14 | 20.19 | 20.99 | 19.98 | 20.53 | 240,762 | +0.93% |
| 2026-10-13 | 22.64 | 22.64 | 20.28 | 20.34 | 305,422 | -10.67% |
| 2026-10-12 | 23.43 | 23.83 | 22.44 | 22.77 | 207,819 | -3.23% |
| 2026-10-09 | 23 | 23.58 | 22.72 | 23.53 | 170,465 | +3.11% |
| 2026-10-08 | 22.78 | 23.05 | 22.08 | 22.82 | 288,395 | -0.57% |
| 2026-10-07 | 21.95 | 23.134 | 21.8 | 22.95 | 190,782 | +3.47% |
| 2026-10-06 | 22.84 | 22.92 | 21.8 | 22.18 | 348,594 | -2.46% |
| 2026-10-05 | 22.68 | 22.95 | 22.27 | 22.74 | 241,741 | +0.89% |
| 2026-10-02 | 23.3 | 23.48 | 22.01 | 22.54 | 367,965 | -1.91% |
| 2026-10-01 | 23.18 | 23.66 | 22.75 | 22.98 | 350,802 | -2.17% |
| 2026-09-30 | 23.65 | 23.865 | 23.225 | 23.49 | 221,101 | +0.04% |
| 2026-09-29 | 23.7 | 23.79 | 23.05 | 23.48 | 229,738 | -0.55% |
| 2026-09-28 | 23.35 | 23.86 | 23.05 | 23.61 | 117,453 | -0.25% |
| 2026-09-25 | 23.7 | 24.25 | 23.43 | 23.67 | 143,518 | +0.04% |
| 2026-09-24 | 23.73 | 24.02 | 23.15 | 23.66 | 179,004 | -1.29% |
| 2026-09-23 | 25.42 | 25.63 | 23.89 | 23.97 | 275,199 | -5.82% |
| 2026-09-22 | 25.69 | 25.89 | 25.12 | 25.45 | 1,069,931 | +0.04% |
| 2026-09-21 | 25.4 | 25.73 | 24.85 | 25.44 | 211,868 | +1.88% |
| 2026-09-18 | 25.41 | 25.78 | 24.83 | 24.97 | 1,413,892 | -1.46% |
| 2026-09-17 | 26.02 | 26.296 | 25.1 | 25.34 | 364,143 | -0.55% |
| 2026-09-16 | 26.11 | 26.693 | 25.13 | 25.48 | 348,786 | -2.41% |
| 2026-09-15 | 29 | 29.655 | 25.31 | 26.11 | 588,802 | -9.84% |
| 2026-09-14 | 30.31 | 30.48 | 28.79 | 28.96 | 289,943 | -2.82% |
| 2026-09-11 | 30.83 | 31.72 | 29.68 | 29.8 | 258,936 | -2.17% |
| 2026-09-10 | 32.56 | 32.69 | 30.34 | 30.46 | 348,595 | -7.33% |
| 2026-09-09 | 35.64 | 35.925 | 32.73 | 32.87 | 724,712 | -6.83% |
| 2026-09-08 | 36.16 | 36.68 | 35.145 | 35.28 | 227,456 | -3.61% |
| 2026-09-04 | 35.68 | 36.765 | 35.485 | 36.6 | 156,451 | +1.30% |
| 2026-09-03 | 36.8 | 36.8 | 35.54 | 36.13 | 224,936 | -1.61% |
| 2026-09-02 | 35.48 | 37.01 | 34.86 | 36.72 | 267,487 | +4.38% |
| 2026-09-01 | 34.12 | 35.33 | 33.43 | 35.18 | 301,093 | +4.61% |
| 2026-08-31 | 33.8 | 34.3 | 32.92 | 33.63 | 235,955 | -1.29% |
| 2026-08-28 | 34.58 | 34.58 | 33.29 | 34.07 | 249,842 | -2.10% |
| 2026-08-27 | 35.32 | 35.895 | 34.75 | 34.8 | 191,814 | -1.75% |
| 2026-08-26 | 35.38 | 36.13 | 35 | 35.42 | 171,431 | +0.25% |
| 2026-08-25 | 36 | 37 | 35.19 | 35.33 | 553,712 | +0.14% |
| 2026-08-24 | 34.38 | 36.12 | 33.75 | 35.28 | 383,694 | +2.62% |
| 2026-08-21 | 33.86 | 35.62 | 33.86 | 34.38 | 340,471 | +2.54% |
| 2026-08-20 | 33.54 | 34 | 32.9 | 33.53 | 214,993 | -0.92% |
| 2026-08-19 | 32.88 | 34.57 | 32.643 | 33.84 | 384,289 | +5.32% |
| 2026-08-18 | 30 | 33.08 | 30 | 32.13 | 484,812 | +7.06% |
| 2026-08-17 | 32.57 | 33.33 | 29.83 | 30.01 | 304,523 | -8.92% |
| 2026-08-14 | 30.08 | 33.165 | 29.785 | 32.95 | 557,577 | +10.02% |
| 2026-08-13 | 27.4 | 30.45 | 26.77 | 29.95 | 728,717 | +10.68% |
| 2026-08-12 | 27.12 | 27.385 | 26.735 | 27.06 | 113,071 | -0.77% |
| 2026-08-11 | 26.81 | 27.316 | 26.235 | 27.27 | 213,413 | +1.98% |
| 2026-08-10 | 26.68 | 27.1 | 26.32 | 26.74 | 105,717 | +0.22% |
| 2026-08-07 | 27.07 | 27.12 | 26.36 | 26.68 | 119,771 | +0.87% |
| 2026-08-06 | 26.78 | 26.98 | 26.18 | 26.45 | 100,058 | -0.32% |
| 2026-08-05 | 26.32 | 26.915 | 26.18 | 26.535 | 113,347 | +0.36% |
| 2026-08-04 | 25.53 | 26.49 | 25.185 | 26.44 | 90,252 | +4.26% |
| 2026-08-03 | 25.31 | 25.59 | 24.72 | 25.36 | 192,875 | +1.00% |
| 2026-07-31 | 25.88 | 26.03 | 24.66 | 25.11 | 101,353 | -3.65% |
| 2026-07-30 | 25.18 | 26.15 | 25.02 | 26.06 | 55,716 | +3.78% |
| 2026-07-29 | 25.75 | 25.87 | 24.5 | 25.11 | 153,276 | -1.80% |
| 2026-07-28 | 25.96 | 26.21 | 25.16 | 25.57 | 86,407 | -1.31% |
| 2026-07-27 | 25.8 | 26.565 | 25.8 | 25.91 | 79,179 | +1.41% |
| 2026-07-24 | 25.3 | 26.53 | 24.85 | 25.55 | 142,148 | +1.31% |
| 2026-07-23 | 26.065 | 26.075 | 25.05 | 25.22 | 191,255 | -3.15% |
| 2026-07-22 | 26.17 | 26.2 | 25.555 | 26.04 | 128,330 | -1.62% |
| 2026-07-21 | 25 | 26.64 | 24.87 | 26.47 | 112,028 | +5.63% |
| 2026-07-20 | 26.81 | 27 | 24.98 | 25.06 | 112,684 | -6.53% |
| 2026-07-17 | 26.12 | 28.15 | 25.36 | 26.81 | 312,825 | +3.75% |
| 2026-07-16 | 26.72 | 26.775 | 25.43 | 25.84 | 309,430 | -3.33% |
| 2026-07-15 | 26.67 | 27.02 | 26.25 | 26.73 | 124,804 | -0.11% |
| 2026-07-14 | 26.99 | 27.31 | 26.73 | 26.76 | 104,872 | -0.74% |
| 2026-07-13 | 27.15 | 27.395 | 26.27 | 26.96 | 112,993 | -1.61% |
| 2026-07-10 | 27.86 | 27.99 | 26.45 | 27.4 | 169,991 | -1.69% |
| 2026-07-09 | 28.61 | 29.24 | 27.63 | 27.87 | 179,037 | -2.99% |
| 2026-07-08 | 28.3 | 29.2 | 27.9 | 28.73 | 135,958 | -0.81% |
| 2026-07-07 | 28.97 | 29.945 | 28.6 | 28.965 | 177,789 | +0.24% |
| 2026-07-06 | 27.74 | 29 | 27.2 | 28.895 | 179,400 | +4.16% |
| 2026-07-02 | 26.75 | 27.77 | 26.41 | 27.74 | 199,257 | +3.93% |
| 2026-07-01 | 27.44 | 27.66 | 26.06 | 26.69 | 204,110 | -2.87% |
| 2026-06-30 | 26.96 | 28.37 | 26.89 | 27.48 | 249,382 | +1.93% |
| 2026-06-29 | 26.76 | 27.125 | 25.95 | 26.96 | 236,137 | +0.82% |
| 2026-06-26 | 24.26 | 27.05 | 24.26 | 26.74 | 1,589,358 | +10.22% |
| 2026-06-25 | 25.58 | 25.95 | 24.01 | 24.26 | 270,969 | -5.31% |
| 2026-06-24 | 27 | 27.97 | 25.33 | 25.62 | 264,236 | -4.40% |
| 2026-06-23 | 24.91 | 27.13 | 24.9 | 26.8 | 253,782 | +6.56% |
| 2026-06-22 | 24.5 | 26.135 | 24.44 | 25.15 | 286,842 | +2.91% |
| 2026-06-18 | 24.6 | 25.93 | 24.22 | 24.44 | 298,862 | +1.20% |
| 2026-06-17 | 23.25 | 24.51 | 23.2 | 24.15 | 133,827 | +3.51% |
| 2026-06-16 | 23.23 | 23.42 | 22.58 | 23.33 | 116,938 | -0.04% |
| 2026-06-15 | 23.67 | 24.15 | 23.07 | 23.34 | 173,207 | +1.66% |
| 2026-06-12 | 22.6 | 23.685 | 22.35 | 22.96 | 144,394 | +1.91% |
| 2026-06-11 | 22.26 | 22.62 | 21.795 | 22.53 | 290,546 | +1.21% |
| 2026-06-10 | 22.5 | 23.99 | 22.18 | 22.26 | 195,486 | -2.02% |
| 2026-06-09 | 23.4 | 23.824 | 22.2 | 22.72 | 243,770 | +0.73% |
| 2026-06-08 | 23.47 | 23.66 | 22.24 | 22.555 | 153,127 | -1.51% |
| 2026-06-05 | 24 | 24 | 22.24 | 22.9 | 130,629 | -5.02% |
| 2026-06-04 | 24.57 | 25.05 | 23.88 | 24.11 | 215,193 | -1.87% |
| 2026-06-03 | 24.6 | 24.65 | 24 | 24.57 | 181,036 | +0.33% |
| 2026-06-02 | 26.91 | 27.19 | 24.395 | 24.49 | 276,588 | -9.03% |
| 2026-06-01 | 28.25 | 28.75 | 26.58 | 26.92 | 219,019 | -2.68% |
| 2026-05-29 | 27.73 | 28.52 | 27.25 | 27.66 | 138,760 | -0.25% |
| 2026-05-28 | 27.3 | 27.78 | 27 | 27.73 | 115,612 | +1.20% |
| 2026-05-27 | 28.61 | 28.905 | 27.08 | 27.4 | 148,991 | -4.70% |
| 2026-05-26 | 28.33 | 29.05 | 27.41 | 28.75 | 244,657 | +1.45% |
| 2026-05-22 | 28.61 | 31.89 | 27.64 | 28.34 | 893,900 | +6.94% |
| 2026-05-21 | 26.05 | 26.603 | 25.76 | 26.5 | 63,894 | +0.91% |
| 2026-05-20 | 26.7 | 27.115 | 26.055 | 26.26 | 121,786 | -0.98% |
| 2026-05-19 | 27.02 | 27.31 | 26.49 | 26.52 | 116,170 | -3.28% |
| 2026-05-18 | 28.88 | 28.89 | 26.42 | 27.42 | 204,164 | -4.29% |
| 2026-05-15 | 29.94 | 29.99 | 28.515 | 28.65 | 122,207 | -5.45% |
| 2026-05-14 | 31.6 | 32.46 | 30.04 | 30.3 | 69,462 | -4.48% |
| 2026-05-13 | 30.58 | 31.94 | 30.31 | 31.72 | 66,459 | +2.92% |
| 2026-05-12 | 30.19 | 30.99 | 30.15 | 30.82 | 60,753 | +1.35% |