Assembly Biosciences, Inc. - ASMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.32	28.69	28.69	28.92	26.02	109,180
February 19, 2026	29.26	25.97	25.97	29.46	25.72	400,256
February 18, 2026	27.76	28.89	28.89	28.93	27.76	72,900
February 17, 2026	26.69	27.82	27.82	27.86	26	78,200
February 13, 2026	26.27	26.66	26.66	27.32	25.92	82,163
February 12, 2026	27.4	26.09	26.09	27.4	25.47	101,613
February 11, 2026	27.39	27.36	27.36	27.5	26.08	65,147
February 10, 2026	26.91	27.48	27.48	27.48	26.32	54,800
February 09, 2026	26.75	26.9	26.9	27.48	26	69,900
February 06, 2026	25.62	26.22	26.22	26.8	25.58	56,045
February 05, 2026	27.22	25.39	25.39	27.84	25.14	98,934
February 04, 2026	29.8	27.05	27.05	30.34	26.6	160,001
February 03, 2026	27.48	28.33	28.33	28.35	26.34	110,798
February 02, 2026	25.5	26.37	26.37	26.59	25.25	68,729
January 30, 2026	25.66	25.78	25.78	26.05	24.68	88,603
January 29, 2026	26.24	25.71	25.71	26.45	25.01	83,107
January 28, 2026	27.6	26.42	26.42	27.77	26.3	76,941
January 27, 2026	27.4	27.52	27.52	28.64	26.95	102,036
January 26, 2026	28.05	27.34	27.34	28.59	26.93	96,837
January 23, 2026	27.61	28.01	28.01	28.35	27.36	84,538
January 22, 2026	26.33	27.62	27.62	27.93	26.33	70,200
January 21, 2026	26.8	26.35	26.35	27.75	25.93	116,300
January 20, 2026	28.72	26.8	26.8	29	26.77	268,125
January 16, 2026	30.06	29.37	29.37	30.34	29.16	130,724
January 15, 2026	32	29.91	29.91	32.31	29.78	81,545
January 14, 2026	31.29	32.04	32.04	32.05	31.1	36,400
January 13, 2026	30.96	31.6	31.6	31.61	30.36	67,244
January 12, 2026	31.56	30.93	30.93	31.9	30.18	100,200
January 09, 2026	31.66	31.74	31.74	33.71	31.26	110,700
January 08, 2026	31.07	31.56	31.56	31.58	29.31	167,148
January 07, 2026	30.66	31.39	31.39	31.55	30.19	167,400
January 06, 2026	32.24	30.58	30.58	32.95	30.4	93,069
January 05, 2026	33.71	32.31	32.31	33.71	32.23	137,220
January 02, 2026	34.15	33.74	33.74	34.69	32.72	82,149
December 31, 2025	32.27	34.01	34.01	34.13	32	91,415
December 30, 2025	33.33	32.13	32.13	33.41	31.73	136,500
December 29, 2025	33.33	33.32	33.32	33.97	32.67	114,900
December 26, 2025	33.75	33.62	33.62	33.78	32.67	88,100
December 24, 2025	32.94	34	34	34.03	32.36	72,700
December 23, 2025	36	32.73	32.73	36.5	31.51	187,227
December 22, 2025	35.65	36.18	36.18	38.99	35.03	600,008
December 19, 2025	32.5	35.26	35.26	35.26	32.35	281,812
December 18, 2025	32.81	32.35	32.35	33	32.25	179,442
December 17, 2025	33.6	32.58	32.58	33.8	32.26	87,800
December 16, 2025	34.25	33.5	33.5	34.89	33.5	159,300
December 15, 2025	36.43	34.6	34.6	36.43	34.22	58,047
December 12, 2025	35.82	36.1	36.1	36.92	35.25	186,896
December 11, 2025	35.84	35.88	35.88	36.5	35.05	60,314
December 10, 2025	36.11	35.87	35.87	37.5	35.67	120,000
December 09, 2025	36.19	35.67	35.67	38.82	35.58	162,270
December 08, 2025	35.64	35.38	35.38	35.98	34.42	193,438
December 05, 2025	35.56	35.01	35.01	36	34.92	29,100
December 04, 2025	35.19	35.27	35.27	35.82	34.52	45,621
December 03, 2025	34.41	35	35	35.6	34.41	40,201
December 02, 2025	33.84	33.99	33.99	34.96	33.39	84,700
December 01, 2025	37.72	33.89	33.89	39.47	33.28	146,472
November 28, 2025	37.49	37.79	37.79	37.8	36.96	28,336
November 26, 2025	37.78	37.19	37.19	37.93	36.7	61,200
November 25, 2025	38.02	37.42	37.42	38.14	36.85	76,800
November 24, 2025	38.45	37.93	37.93	39.65	37.32	79,500

Assembly Biosciences, Inc. (ASMB) NASDAQ