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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	18	18.56	18.56	18.99	18	27,519
July 03, 2025	18.35	18.14	18.14	18.46	17.76	15,700
July 02, 2025	17.79	18.3	18.3	18.77	17.79	49,300
July 01, 2025	18.28	17.73	17.73	18.92	17.45	82,811
June 30, 2025	17.72	18.12	18.12	18.5	17.55	91,800
June 27, 2025	17.34	17.31	17.12	17.86	16.81	31,328
June 26, 2025	17.21	17.08	17.08	17.4	16.81	18,944
June 25, 2025	17.7	17.31	17.31	17.77	17.26	49,240
June 24, 2025	17.28	17.2	17.2	17.94	17.16	64,100
June 23, 2025	17.23	17.1	17.1	17.5	16.8	69,900
June 20, 2025	16.53	17.39	17.39	17.51	16.5	75,900
June 18, 2025	17.31	17.14	17.14	17.6	17.04	18,229
June 17, 2025	17.05	17.08	17.08	17.47	17	25,632
June 16, 2025	17.07	17.24	17.24	17.83	16.82	53,534
June 13, 2025	17.13	16.85	16.85	17.3	15.84	40,800
June 12, 2025	17.19	17.1	17.1	17.43	16.8	17,200
June 11, 2025	17.21	17.05	17.05	17.33	17.05	9,200
June 10, 2025	15.71	17.25	17.25	17.3	15.71	59,102
June 09, 2025	16.4	16.07	16.07	16.4	15.54	23,100
June 06, 2025	16.45	16.24	16.24	16.7	15.9	10,513
June 05, 2025	16	15.81	15.81	16.56	15.81	20,830
June 04, 2025	15.6	15.99	15.99	16.14	15.25	21,113
June 03, 2025	15.75	15.2	15.2	16	15.12	16,300
June 02, 2025	14.15	15.4	15.4	15.99	14.15	39,837
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

Assembly Biosciences, Inc. (ASMB) NASDAQ