Assembly Biosciences, Inc. (ASMB) NASDAQ

24.49

-2.43(-9.03%)

Updated at June 02 04:00PM

Currency In USD

ASMB Historical Return

If you invested $1000 in Assembly Biosciences, Inc. (ASMB) 10 years ago, it would be worth $356.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $519.3, while $1000 invested 1 year ago would be worth $1,611.18. This corresponds to total returns of -64.32%, -48.07%, 61.12%, respectively, with annualized returns of -9.79%, -12.28%, 61.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASMB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.91	24.49	24.49	27.19	24.4	276,588
June 01, 2026	28.25	26.92	26.92	28.75	26.58	218,918
May 29, 2026	27.73	27.66	27.66	28.52	27.25	138,760
May 28, 2026	27.3	27.73	27.73	27.78	27	115,519
May 27, 2026	28.61	27.4	27.4	28.91	27.08	148,988
May 26, 2026	28.33	28.75	28.75	29.05	27.41	244,647
May 22, 2026	28.61	28.34	28.34	31.89	27.64	958,890
May 21, 2026	26.15	26.5	26.5	26.6	25.95	60,528
May 20, 2026	26.7	26.26	26.26	27.12	26.06	121,786
May 19, 2026	27.02	26.52	26.52	27.31	26.49	116,170
May 18, 2026	28.88	27.42	27.42	28.89	26.42	204,144
May 15, 2026	29.94	28.65	28.65	29.99	28.52	122,187
May 14, 2026	31.6	30.3	30.3	32.46	30.04	69,452
May 13, 2026	30.58	31.72	31.72	31.94	30.31	66,459
May 12, 2026	30.5	30.82	30.82	30.98	30.28	60,597
May 11, 2026	29.44	30.41	30.41	30.83	28.9	87,309
May 08, 2026	30.54	29.74	29.74	31.5	29.16	143,417
May 07, 2026	31.22	30.93	30.93	31.89	30.72	163,361
May 06, 2026	29.55	31.36	31.36	31.61	29.49	153,747
May 05, 2026	27.83	29.55	29.55	29.78	27.83	534,653
May 04, 2026	27.32	27.82	27.82	29	27.32	341,349
May 01, 2026	26.83	27.37	27.37	27.9	26.55	70,837
April 30, 2026	26.63	26.95	26.95	26.95	26.15	56,224
April 29, 2026	26.95	26.33	26.33	28.21	25.97	65,329
April 28, 2026	27.52	27	27	28.25	26.83	55,459
April 27, 2026	27.88	27.52	27.52	28.57	27.39	49,232
April 24, 2026	28.23	27.87	27.87	28.31	27.68	56,454
April 23, 2026	28.33	28.33	28.33	28.6	27.7	78,968
April 22, 2026	27.4	28.3	28.3	28.89	27.25	80,121
April 21, 2026	28.2	26.95	26.95	28.88	26.62	183,010
April 20, 2026	29.23	28.13	28.13	29.25	27.62	96,692
April 17, 2026	29.91	29.24	29.24	30.19	28.8	229,833
April 16, 2026	29.74	29.32	29.32	30.05	29.09	174,962
April 15, 2026	29.42	29.81	29.81	30.06	29.28	62,138
April 14, 2026	29.52	29.44	29.44	30.05	29.2	81,143
April 13, 2026	28.32	29.24	29.24	30.14	28.32	143,170
April 10, 2026	29.99	28.42	28.42	30.72	28.26	138,898
April 09, 2026	29.1	29.85	29.85	30.18	29.1	113,023
April 08, 2026	29.72	29.35	29.35	29.83	28.82	115,745
April 07, 2026	28.96	28.53	28.53	29.37	28.1	67,435
April 06, 2026	29.94	29.22	29.22	30.18	29	114,945
April 02, 2026	28.63	29.01	29.01	29.75	28.4	37,856
April 01, 2026	28.05	29.43	29.43	30.02	28.05	77,746
March 31, 2026	27.01	27.75	27.75	28.14	26.66	97,901
March 30, 2026	27.84	26.64	26.64	28.12	26.32	72,596
March 27, 2026	28.57	27.7	27.7	28.89	27.25	70,466
March 26, 2026	28.65	28.87	28.87	29.49	28.49	65,003
March 25, 2026	28.45	28.67	28.67	29.5	28.4	58,376
March 24, 2026	28.1	28.23	28.23	28.45	27.5	70,504
March 23, 2026	29.1	28.58	28.58	30.18	27.53	98,567
March 20, 2026	30.13	28.46	28.46	30.13	27.69	88,049
March 19, 2026	27.52	27.51	27.51	28.31	27.12	53,372
March 18, 2026	28.05	27.52	27.52	28.31	27.51	42,013
March 17, 2026	28.8	28.53	28.53	28.9	28.01	57,650
March 16, 2026	28.56	28.74	28.74	29.14	28.2	56,999
March 13, 2026	28.52	28.12	28.12	29.1	27.75	67,439
March 12, 2026	29.01	28.3	28.3	29.01	27.63	80,280
March 11, 2026	29.14	29.21	29.21	29.33	28.65	59,832
March 10, 2026	29.17	29.6	29.6	29.91	29	81,197
March 09, 2026	28.01	29.13	29.13	29.72	28.01	103,276