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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	12.08	11.98	11.98	12.14	11.23	26,510
March 04, 2025	12.23	11.95	11.95	12.23	11.27	29,031
March 03, 2025	13.07	12.23	12.23	13.07	12.23	20,528
February 28, 2025	12.9	12.88	12.88	12.9	12.53	10,251
February 27, 2025	13.37	12.97	12.97	13.37	12.77	8,911
February 26, 2025	12.5	13.31	13.31	13.54	12.41	29,728
February 25, 2025	12.62	12.34	12.34	12.81	12.2	50,802
February 24, 2025	12.87	12.55	12.55	13	12.36	42,100
February 21, 2025	12.7	12.35	12.35	13.04	12.35	21,162
February 20, 2025	13.1	12.75	12.75	13.75	12.35	44,002
February 19, 2025	12.49	12.73	12.73	13.33	12.43	37,734
February 18, 2025	12.8	12.48	12.48	12.82	12.31	37,777
February 14, 2025	12.5	13.02	13.02	13.25	12.25	48,610
February 13, 2025	12.6	12.21	12.21	12.75	12.1	22,800
February 12, 2025	13	12.57	12.57	13	12.5	29,610
February 11, 2025	13.32	13.13	13.13	13.48	13.01	20,407
February 10, 2025	13.35	13.66	13.66	13.67	13.1	17,400
February 07, 2025	13.68	13.29	13.29	13.68	13.13	16,300
February 06, 2025	14	13.68	13.68	14	13.6	18,106

Assembly Biosciences, Inc. (ASMB) NASDAQ