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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	24.5	25.6	25.6	25.75	24	119,059
September 29, 2025	24.73	24.63	24.63	25.47	24.11	127,228
September 26, 2025	25.52	24.67	24.67	25.6	24.34	68,044
September 25, 2025	25.26	25.53	25.53	27.1	24.84	111,962
September 24, 2025	26.79	25.66	25.66	26.84	25.61	86,500
September 23, 2025	24.84	25.99	25.99	26.16	24.84	249,100
September 22, 2025	24.48	24.78	24.78	25.14	23.7	236,400
September 19, 2025	22.13	24.46	24.46	24.76	21.91	753,100
September 18, 2025	20.91	22.27	22.27	22.29	20.75	144,300
September 17, 2025	20.43	20.62	20.62	20.98	20.23	159,400
September 16, 2025	21.04	20.55	20.55	21.34	20.44	55,530
September 15, 2025	21.86	21.19	21.19	21.96	21.11	79,800
September 12, 2025	22.49	21.85	21.85	22.93	21.67	67,503
September 11, 2025	22.05	22.59	22.59	22.85	22.01	109,840
September 10, 2025	23.29	22.26	22.26	23.61	22.2	67,900
September 09, 2025	23.31	23.15	23.15	23.52	22.6	106,800
September 08, 2025	25.05	23.32	23.32	25.32	22.36	289,300
September 05, 2025	23.53	23.82	23.82	24.17	22.9	227,625
September 04, 2025	23.82	23.31	23.31	23.82	22.5	172,500
September 03, 2025	24.11	23.9	23.96	24.29	23.54	130,043
September 02, 2025	24.22	24.13	24.13	24.89	23.43	135,237
August 29, 2025	25.31	24.7	24.7	25.43	24	122,400
August 28, 2025	25.91	25.5	25.5	26.14	25.25	147,700
August 27, 2025	25.62	25.89	25.89	26.13	25.2	227,400
August 26, 2025	26.74	25.62	25.62	26.74	24.98	151,028
August 25, 2025	27.06	26.62	26.62	27.16	26.25	78,633
August 22, 2025	26.64	26.93	26.93	27.17	26.5	101,414
August 21, 2025	26.13	26.65	26.65	26.77	26.01	186,900
August 20, 2025	25.43	26.15	26.15	26.25	24.93	251,900
August 19, 2025	25.3	25.22	25.22	25.59	24.8	187,107
August 18, 2025	25.53	25.76	25.76	26.24	25.3	102,055
August 15, 2025	25.15	25.44	25.44	25.62	24.68	91,501
August 14, 2025	24.42	24.96	24.96	25.11	23.71	135,300
August 13, 2025	23.99	24.75	24.75	24.94	23.67	196,000
August 12, 2025	23.62	23.99	23.99	23.99	22.89	127,206
August 11, 2025	24.33	23.6	23.6	24.71	22.5	227,327
August 08, 2025	21.8	23.97	23.97	23.97	21	481,058
August 07, 2025	19.13	21.22	21.22	22.5	19.13	145,400
August 06, 2025	18.68	19.43	19.43	19.43	18.5	57,800
August 05, 2025	19.09	18.86	18.86	19.21	18.41	68,100
August 04, 2025	18.3	19.4	19.4	19.43	17.98	52,500
August 01, 2025	17.75	18.4	18.4	18.98	16.9	61,500
July 31, 2025	18.09	18.06	18.06	18.39	17.55	10,678
July 30, 2025	18.62	17.9	17.9	18.93	17.73	16,146
July 29, 2025	19.5	18.36	18.36	19.5	18.24	18,533
July 28, 2025	18.5	19.5	19.5	19.5	18.3	19,440
July 25, 2025	18.45	18.55	18.55	18.97	18.3	16,500
July 24, 2025	18.18	18.45	18.45	18.5	17.87	21,313
July 23, 2025	18.73	18.33	18.33	18.94	17.87	11,729
July 22, 2025	18.04	18.68	18.68	18.9	17.57	27,540
July 21, 2025	18.61	18.25	18.25	18.7	18.02	30,700
July 18, 2025	19.5	18.68	18.68	19.5	18.53	56,500
July 17, 2025	19	19.3	19.3	19.42	18.96	55,200
July 16, 2025	18.59	18.96	18.96	19	18.4	17,344
July 15, 2025	18.8	18.64	18.64	18.9	17.93	29,948
July 14, 2025	18.62	18.84	18.84	18.86	18.13	13,726
July 11, 2025	18.24	18.75	18.75	19.11	18.24	30,300
July 10, 2025	18.53	18.22	18.22	18.68	18.01	22,300
July 09, 2025	18.09	18.72	18.72	18.72	18.02	20,500
July 08, 2025	18.89	18.09	18.09	18.89	18.03	65,000

Assembly Biosciences, Inc. (ASMB) NASDAQ