Assembly Biosciences, Inc. ASMB
21.12 USD +0.94 (+4.66%)
Regular-session close
21.28 +0.16 +0.76%
After hours · Nov 13, 4:25 PM ET
19.22 Day range 21.21
19.51 52-week range 38.50
- YTD
- -37.90%
- 1 year
- -40.54%
ASMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.96 | 21.21 | 19.22 | 21.12 | +0.94 | +4.66% | 318,548 |
| Nov 12, 2026 | 22.10 | 22.15 | 19.84 | 20.18 | -2.19 | -9.79% | 499,600 |
| Nov 11, 2026 | 21.11 | 22.69 | 21.00 | 22.37 | +1.02 | +4.78% | 203,100 |
| Nov 10, 2026 | 21.30 | 21.69 | 20.77 | 21.35 | -0.44 | -2.02% | 263,300 |
| Nov 9, 2026 | 20.60 | 21.82 | 20.03 | 21.79 | +1.37 | +6.71% | 313,300 |
| Nov 6, 2026 | 20.00 | 21.10 | 20.00 | 20.42 | +0.42 | +2.10% | 249,400 |
| Nov 5, 2026 | 20.00 | 20.06 | 19.20 | 20.00 | +0.13 | +0.65% | 518,400 |
| Nov 4, 2026 | 20.32 | 20.55 | 19.58 | 19.87 | -0.05 | -0.25% | 269,000 |
| Nov 3, 2026 | 19.71 | 20.32 | 19.50 | 19.92 | +0.41 | +2.10% | 170,900 |
| Nov 2, 2026 | 20.37 | 20.77 | 19.25 | 19.51 | -0.62 | -3.08% | 262,700 |
| Oct 30, 2026 | 20.86 | 21.00 | 19.98 | 20.13 | -0.73 | -3.50% | 136,900 |
| Oct 29, 2026 | 20.75 | 21.36 | 20.57 | 20.86 | +0.29 | +1.41% | 198,800 |
| Oct 28, 2026 | 20.21 | 20.67 | 19.95 | 20.57 | +0.27 | +1.33% | 142,700 |
| Oct 27, 2026 | 19.56 | 20.60 | 19.56 | 20.30 | +0.63 | +3.20% | 185,700 |
| Oct 26, 2026 | 19.97 | 20.09 | 19.59 | 19.67 | -0.17 | -0.86% | 152,200 |
| Oct 23, 2026 | 20.34 | 20.34 | 19.30 | 19.84 | -0.44 | -2.17% | 206,000 |
| Oct 22, 2026 | 20.29 | 20.85 | 19.98 | 20.28 | -0.18 | -0.88% | 137,800 |
| Oct 21, 2026 | 21.42 | 21.93 | 20.38 | 20.46 | -0.73 | -3.45% | 234,800 |
| Oct 20, 2026 | 20.23 | 21.48 | 20.07 | 21.19 | +1.03 | +5.11% | 222,800 |
| Oct 19, 2026 | 20.22 | 20.49 | 19.95 | 20.16 | +0.07 | +0.35% | 199,200 |
| Oct 16, 2026 | 20.63 | 20.63 | 19.94 | 20.09 | -0.48 | -2.33% | 167,700 |
| Oct 15, 2026 | 20.73 | 21.04 | 20.41 | 20.57 | +0.04 | +0.19% | 204,200 |
| Oct 14, 2026 | 20.19 | 20.99 | 19.98 | 20.53 | +0.19 | +0.93% | 241,300 |
| Oct 13, 2026 | 22.64 | 22.64 | 20.28 | 20.34 | -2.43 | -10.67% | 305,600 |
| Oct 12, 2026 | 23.43 | 23.83 | 22.44 | 22.77 | -0.76 | -3.23% | 207,800 |
| Oct 9, 2026 | 23.00 | 23.58 | 22.72 | 23.53 | +0.71 | +3.11% | 170,500 |
| Oct 8, 2026 | 22.78 | 23.05 | 22.08 | 22.82 | -0.13 | -0.57% | 288,400 |
| Oct 7, 2026 | 21.95 | 23.13 | 21.80 | 22.95 | +0.77 | +3.47% | 190,800 |
| Oct 6, 2026 | 22.84 | 22.92 | 21.80 | 22.18 | -0.56 | -2.46% | 349,200 |
| Oct 5, 2026 | 22.68 | 22.95 | 22.27 | 22.74 | +0.20 | +0.89% | 241,700 |
| Oct 2, 2026 | 23.30 | 23.48 | 22.01 | 22.54 | -0.44 | -1.91% | 368,000 |
| Oct 1, 2026 | 23.18 | 23.66 | 22.75 | 22.98 | -0.51 | -2.17% | 350,800 |
| Sep 30, 2026 | 23.65 | 23.87 | 23.23 | 23.49 | +0.01 | +0.04% | 221,100 |
| Sep 29, 2026 | 23.70 | 23.79 | 23.05 | 23.48 | -0.13 | -0.55% | 229,700 |
| Sep 28, 2026 | 23.35 | 23.86 | 23.05 | 23.61 | -0.06 | -0.25% | 117,500 |
| Sep 25, 2026 | 23.70 | 24.25 | 23.43 | 23.67 | +0.01 | +0.04% | 143,500 |
| Sep 24, 2026 | 23.73 | 24.02 | 23.15 | 23.66 | -0.31 | -1.29% | 179,000 |
| Sep 23, 2026 | 25.42 | 25.63 | 23.89 | 23.97 | -1.48 | -5.82% | 275,200 |
| Sep 22, 2026 | 25.69 | 25.89 | 25.12 | 25.45 | +0.01 | +0.04% | 1,070,100 |
| Sep 21, 2026 | 25.40 | 25.73 | 24.85 | 25.44 | +0.47 | +1.88% | 211,900 |
| Sep 18, 2026 | 25.41 | 25.78 | 24.83 | 24.97 | -0.37 | -1.46% | 1,413,900 |
| Sep 17, 2026 | 26.02 | 26.30 | 25.10 | 25.34 | -0.14 | -0.55% | 364,800 |
| Sep 16, 2026 | 26.11 | 26.69 | 25.13 | 25.48 | -0.63 | -2.41% | 348,800 |
| Sep 15, 2026 | 29.00 | 29.66 | 25.31 | 26.11 | -2.85 | -9.84% | 588,800 |
| Sep 14, 2026 | 30.31 | 30.48 | 28.79 | 28.96 | -0.84 | -2.82% | 290,100 |
| Sep 11, 2026 | 30.83 | 31.72 | 29.68 | 29.80 | -0.66 | -2.17% | 258,900 |
| Sep 10, 2026 | 32.56 | 32.69 | 30.34 | 30.46 | -2.41 | -7.33% | 348,600 |
| Sep 9, 2026 | 35.64 | 35.93 | 32.73 | 32.87 | -2.41 | -6.83% | 724,800 |
| Sep 8, 2026 | 36.16 | 36.68 | 35.15 | 35.28 | -1.32 | -3.61% | 227,700 |
| Sep 4, 2026 | 35.68 | 36.77 | 35.49 | 36.60 | +0.47 | +1.30% | 156,500 |
| Sep 3, 2026 | 36.80 | 36.80 | 35.54 | 36.13 | -0.59 | -1.61% | 225,000 |
| Sep 2, 2026 | 35.48 | 37.01 | 34.86 | 36.72 | +1.54 | +4.38% | 267,500 |
| Sep 1, 2026 | 34.12 | 35.33 | 33.43 | 35.18 | +1.55 | +4.61% | 301,100 |
| Aug 31, 2026 | 33.80 | 34.30 | 32.92 | 33.63 | -0.44 | -1.29% | 236,000 |
| Aug 28, 2026 | 34.58 | 34.58 | 33.29 | 34.07 | -0.73 | -2.10% | 250,000 |
| Aug 27, 2026 | 35.32 | 35.90 | 34.75 | 34.80 | -0.62 | -1.75% | 192,100 |
| Aug 26, 2026 | 35.38 | 36.13 | 35.00 | 35.42 | +0.09 | +0.25% | 171,500 |
| Aug 25, 2026 | 36.00 | 37.00 | 35.19 | 35.33 | +0.05 | +0.14% | 553,800 |
| Aug 24, 2026 | 34.38 | 36.12 | 33.75 | 35.28 | +0.90 | +2.62% | 383,900 |
| Aug 21, 2026 | 33.86 | 35.62 | 33.86 | 34.38 | +0.85 | +2.54% | 341,500 |
| Aug 20, 2026 | 33.54 | 34.00 | 32.90 | 33.53 | -0.31 | -0.92% | 215,000 |
| Aug 19, 2026 | 32.88 | 34.57 | 32.64 | 33.84 | +1.71 | +5.32% | 384,500 |
| Aug 18, 2026 | 30.00 | 33.08 | 30.00 | 32.13 | +2.12 | +7.06% | 484,800 |
| Aug 17, 2026 | 32.57 | 33.33 | 29.83 | 30.01 | -2.94 | -8.92% | 304,500 |
| Aug 14, 2026 | 30.08 | 33.17 | 29.79 | 32.95 | +3.00 | +10.02% | 559,100 |
65 days, newest first. Daily bars as drawn on the ASMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.