Assembly Biosciences Inc. (ASMB)
NASDAQ: ASMB
· Real-Time Price · USD
25.22
-0.54 (-2.10%)
At close: Aug 19, 2025, 3:59 PM
25.20
-0.08%
After-hours: Aug 19, 2025, 05:47 PM EDT
ASMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.30 | 25.59 | 24.80 | 25.22 | 25.22 | -2.10% | 187,005 |
| Aug 18, 2025 | 25.53 | 26.24 | 25.30 | 25.76 | 25.76 | 1.26% | 102,254 |
| Aug 15, 2025 | 25.15 | 25.62 | 24.68 | 25.44 | 25.44 | 1.92% | 91,501 |
| Aug 14, 2025 | 24.42 | 25.11 | 23.71 | 24.96 | 24.96 | 0.85% | 135,300 |
| Aug 13, 2025 | 23.99 | 24.94 | 23.67 | 24.75 | 24.75 | 3.17% | 196,000 |
| Aug 12, 2025 | 23.62 | 23.99 | 22.89 | 23.99 | 23.99 | 1.65% | 127,206 |
| Aug 11, 2025 | 24.33 | 24.71 | 22.50 | 23.60 | 23.60 | -1.54% | 227,327 |
| Aug 8, 2025 | 21.80 | 23.97 | 21.00 | 23.97 | 23.97 | 12.96% | 481,058 |
| Aug 7, 2025 | 19.13 | 22.50 | 19.13 | 21.22 | 21.22 | 9.21% | 145,400 |
| Aug 6, 2025 | 18.68 | 19.43 | 18.50 | 19.43 | 19.43 | 3.02% | 57,800 |
| Aug 5, 2025 | 19.09 | 19.21 | 18.41 | 18.86 | 18.86 | -2.78% | 68,100 |
| Aug 4, 2025 | 18.30 | 19.43 | 17.98 | 19.40 | 19.40 | 5.43% | 52,500 |
| Aug 1, 2025 | 17.75 | 18.98 | 16.90 | 18.40 | 18.40 | 2.62% | 61,500 |
| Jul 31, 2025 | 18.09 | 18.39 | 17.55 | 17.93 | 17.93 | 0.17% | 10,700 |
| Jul 30, 2025 | 18.62 | 18.93 | 17.73 | 17.90 | 17.90 | -2.51% | 16,146 |
| Jul 29, 2025 | 19.50 | 19.50 | 18.24 | 18.36 | 18.36 | -5.85% | 18,533 |
| Jul 28, 2025 | 18.50 | 19.50 | 18.30 | 19.50 | 19.50 | 5.12% | 19,440 |
| Jul 25, 2025 | 18.45 | 18.97 | 18.30 | 18.55 | 18.55 | 0.54% | 16,500 |
| Jul 24, 2025 | 18.18 | 18.50 | 17.87 | 18.45 | 18.45 | 0.65% | 21,313 |
| Jul 23, 2025 | 18.73 | 18.94 | 17.87 | 18.33 | 18.33 | -1.87% | 11,729 |