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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	14.2	14.15	14.15	14.68	14	18,549
May 29, 2025	13.87	14.2	14.2	14.48	13.81	6,909
May 28, 2025	14.2	13.76	13.76	14.22	13.7	18,038
May 27, 2025	13.7	14.1	14.1	14.35	13.7	4,000
May 23, 2025	13.3	13.52	13.52	13.6	13.13	2,414
May 22, 2025	13.57	13.56	13.56	13.81	13.38	10,334
May 21, 2025	14.66	13.59	13.59	14.7	13.59	11,691
May 20, 2025	13.93	14.47	14.47	14.7	13.58	25,800
May 19, 2025	13.47	13.8	13.8	14.05	13.47	15,690
May 16, 2025	12.87	13.42	13.42	13.59	12.76	13,193
May 15, 2025	12.45	12.5	12.5	12.65	12.19	15,606
May 14, 2025	12.41	12.11	12.11	12.71	12.11	7,114
May 13, 2025	12.4	12.34	12.34	12.45	12.16	8,235
May 12, 2025	12.35	12.35	12.35	12.45	12.2	8,000
May 09, 2025	12	12.24	12.24	13.29	11.64	5,575
May 08, 2025	12.21	11.66	11.66	12.4	11.64	14,328
May 07, 2025	12.65	12.41	12.41	13.34	12	20,100
May 06, 2025	14.11	12.64	12.64	14.11	12.6	28,700
May 05, 2025	14.53	14.13	14.13	14.8	14	46,700
May 02, 2025	11.85	14.18	14.18	14.26	11.81	83,261
May 01, 2025	11.47	11.44	11.44	11.79	11.41	16,944
April 30, 2025	11.5	11.39	11.39	11.74	11.21	17,100
April 29, 2025	11.01	11.51	11.51	11.57	11.01	19,879
April 28, 2025	10.79	10.82	10.82	11	10.79	12,100
April 25, 2025	10.53	10.7	10.7	10.97	10.5	9,100
April 24, 2025	10.71	10.53	10.53	10.71	10.41	15,021
April 23, 2025	10.44	10.41	10.41	10.76	10.27	9,813
April 22, 2025	9.98	10.07	10.07	10.4	9.82	16,043
April 21, 2025	9.87	9.94	9.94	10.78	9.87	3,611
April 17, 2025	9.95	10.03	10.03	10.03	9.68	7,418
April 16, 2025	10.01	10.01	10.01	10.01	9.9	8,658
April 15, 2025	10.27	9.81	9.81	10.27	9.78	17,400
April 14, 2025	9.37	10.2	10.2	10.36	9.37	19,830
April 11, 2025	8.51	9.08	9.08	9.21	8.15	29,369
April 10, 2025	9.12	8.46	8.46	9.12	7.9	54,230
April 09, 2025	8.25	8.63	8.63	9.07	7.96	64,885
April 08, 2025	9.04	8.26	8.26	9.53	8.11	60,590
April 07, 2025	8.4	8.63	8.63	8.95	7.75	42,100
April 04, 2025	9.12	8.71	8.71	9.21	8.5	63,302
April 03, 2025	9.47	9.19	9.19	9.98	9.05	24,532
April 02, 2025	9.53	9.47	9.47	10.01	9.3	16,140
April 01, 2025	9.62	9.39	9.39	9.75	9.04	52,501
March 31, 2025	10.4	9.56	9.56	10.4	9.56	47,140
March 28, 2025	10.93	10.62	10.62	11.06	10.61	12,009
March 27, 2025	11.04	10.9	10.9	11.17	10.8	10,400
March 26, 2025	11.4	10.81	10.81	11.4	10.7	5,920
March 25, 2025	11.26	11.42	11.42	11.78	11.26	170,620
March 24, 2025	11.01	11.12	11.12	11.19	10.6	25,324
March 21, 2025	11	11.01	11.01	11.3	10.7	25,799
March 20, 2025	10.71	10.69	10.69	10.71	10.57	5,949
March 19, 2025	11.32	10.85	10.85	11.32	10.6	13,200
March 18, 2025	10.7	11.26	11.26	11.26	10.27	29,900
March 17, 2025	10.93	10.59	10.59	11.02	10.45	31,500
March 14, 2025	10.95	10.86	10.86	11.18	10.82	8,700
March 13, 2025	11.07	10.61	10.61	11.11	10.6	7,723
March 12, 2025	11.02	11.04	11.04	11.41	10.9	9,134
March 11, 2025	11.18	10.81	10.81	11.18	10.56	15,630
March 10, 2025	11.35	11.15	11.15	11.89	10.8	20,400
March 07, 2025	11.5	11.25	11.25	11.9	10.89	37,371
March 06, 2025	11.9	11.43	11.43	11.94	11.3	33,700

Assembly Biosciences, Inc. (ASMB) NASDAQ