Assembly Biosciences, Inc. (ASMB) NASDAQ

Currency In USD

ASMB Historical Return

If you invested $1000 in Assembly Biosciences, Inc. (ASMB) 10 years ago, it would be worth $378.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $603.03, while $1000 invested 1 year ago would be worth $1,294.33. This corresponds to total returns of -62.16%, -39.7%, 29.43%, respectively, with annualized returns of -9.26%, -9.62%, 29.43%.

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
July 31, 2026	25.88	25.11	25.11	26.03	24.66	101,353
July 30, 2026	25.18	26.06	26.06	26.15	25.02	55,716
July 29, 2026	25.75	25.11	25.11	25.87	24.5	153,276
July 28, 2026	25.96	25.57	25.57	26.21	25.16	86,407
July 27, 2026	25.8	25.91	25.91	26.57	25.8	79,179
July 23, 2026	26.07	25.22	25.22	26.08	25.05	191,255
July 22, 2026	26.17	26.04	26.04	26.2	25.56	128,330
July 21, 2026	25	26.47	26.47	26.64	24.87	112,041
July 20, 2026	26.81	25.06	25.06	27	24.98	112,684
July 17, 2026	26.12	26.81	26.81	28.15	25.36	312,825
July 16, 2026	26.72	25.84	25.84	26.78	25.43	309,430
July 15, 2026	26.68	26.73	26.73	27.02	26.25	124,799
July 14, 2026	26.99	26.76	26.76	27.31	26.73	104,872
July 13, 2026	27.15	26.96	26.96	27.4	26.27	112,993
July 10, 2026	27.86	27.4	27.4	27.99	26.45	169,991
July 09, 2026	28.61	27.87	27.87	29.24	27.63	179,037
July 08, 2026	28.3	28.73	28.73	29.2	27.9	135,958
July 07, 2026	28.97	28.97	28.97	29.95	28.6	177,777
July 06, 2026	27.74	28.9	28.9	29	27.2	179,400
July 02, 2026	26.75	27.74	27.74	27.77	26.41	199,252
July 01, 2026	27.44	26.69	26.69	27.66	26.06	204,110
June 30, 2026	26.96	27.48	27.48	28.37	26.89	249,382
June 29, 2026	26.76	26.96	26.96	27.13	25.95	235,468
June 26, 2026	24.26	26.74	26.74	27.05	24.26	1.59M
June 25, 2026	25.58	24.26	24.26	25.95	24.01	270,783
June 24, 2026	27	25.62	25.62	27.97	25.33	264,236
June 23, 2026	24.91	26.8	26.8	27.13	24.9	253,629
June 22, 2026	24.5	25.15	25.15	26.14	24.44	286,842
June 18, 2026	24.6	24.44	24.44	25.93	24.22	298,858
June 17, 2026	23.25	24.15	24.15	24.51	23.2	133,826
June 16, 2026	23.23	23.33	23.33	23.42	22.58	116,938
June 15, 2026	23.67	23.34	23.34	24.15	23.07	173,207
June 12, 2026	22.6	22.96	22.96	23.69	22.35	144,394
June 11, 2026	22.26	22.53	22.53	22.62	21.8	290,546
June 10, 2026	22.5	22.26	22.26	23.99	22.18	195,478
June 09, 2026	23.4	22.72	22.72	23.82	22.2	243,770
June 08, 2026	23.47	22.56	22.56	23.66	22.24	153,127
June 05, 2026	24	22.9	22.9	24	22.25	0
June 04, 2026	24.57	24.11	24.11	25.05	23.88	215,193
June 03, 2026	24.57	24.57	24.57	24.65	24	180,147
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