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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.33	38.5	38.5	38.7	35.5	224,038
November 20, 2025	38.77	36.73	36.73	39.71	36.65	148,116
November 19, 2025	36.07	38	38	38.37	35.19	270,065
November 18, 2025	36.03	35.89	35.89	36.36	35	96,440
November 17, 2025	36.32	36.33	36.33	37.67	35.67	178,300
November 14, 2025	34.6	36.71	36.71	37.71	34	386,600
November 13, 2025	35.53	35.52	35.52	35.65	34.25	197,544
November 12, 2025	33.31	35.85	35.85	36.23	32.97	168,100
November 11, 2025	32.11	33.13	33.13	33.26	31.02	65,300
November 10, 2025	31.7	32.07	32.07	32.4	31.5	71,900
November 07, 2025	30.89	31.28	31.28	31.77	30.6	119,489
November 06, 2025	32.11	31.21	31.21	32.68	30.92	84,200
November 05, 2025	31.77	32.11	32.11	32.36	31.23	92,212
November 04, 2025	30.8	31.43	31.43	32.37	30.8	137,349
November 03, 2025	31.06	31.17	31.17	31.6	30	95,200
October 31, 2025	30.32	31.05	31.05	31.8	30.3	72,100
October 30, 2025	30.68	30.12	30.12	31.76	30.12	61,400
October 29, 2025	30.89	30.99	30.99	32.44	30.52	125,381
October 28, 2025	29.53	30.89	30.89	31.33	29.53	91,130
October 27, 2025	29.24	29.8	29.8	30.24	28.82	111,200
October 24, 2025	27.6	29.24	29.24	29.73	27.6	74,608
October 23, 2025	28.27	27.5	27.5	28.6	27.39	33,240
October 22, 2025	28.21	28.15	28.15	28.67	27.07	144,244
October 21, 2025	30.5	28.41	28.41	30.78	28.25	124,161
October 20, 2025	29.84	30.79	30.79	31.12	29.42	182,800
October 17, 2025	28.92	29.45	29.45	30.2	28.82	291,349
October 16, 2025	28.83	29.08	29.08	29.4	28.34	190,800
October 15, 2025	28.11	28.44	28.44	28.54	27.5	187,000
October 14, 2025	27.67	28.39	28.39	29.2	26.72	159,748
October 13, 2025	26.51	27.66	27.66	28	25.75	270,500
October 10, 2025	26.96	26.51	26.51	27.1	25.72	177,764
October 09, 2025	25.71	26.82	26.82	27.17	23.84	192,900
October 08, 2025	24.07	25.5	25.5	26.07	23.21	151,700
October 07, 2025	24.61	23.86	23.86	24.68	23.26	77,600
October 06, 2025	23.56	24.48	24.48	24.56	23.4	84,001
October 03, 2025	23.77	23.32	23.32	23.86	23.19	66,702
October 02, 2025	24.65	23.7	23.7	24.94	23.63	93,200
October 01, 2025	25.52	24.61	24.61	26.4	24.6	150,726
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

Assembly Biosciences, Inc. (ASMB) NASDAQ