Assembly Biosciences (ASMB)
NASDAQ:ASMB
Want to see ASMB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
28.61
31.89
27.64
28.34
28.34
+6.94%
893,900
8.72
May 21, 2026
26.05
26.60
25.76
26.50
26.50
+0.91%
63,894
0.62
May 20, 2026
26.70
27.12
26.06
26.26
26.26
-0.98%
121,786
1.17
May 19, 2026
27.02
27.31
26.49
26.52
26.52
-3.28%
116,170
1.07
May 18, 2026
28.88
28.89
26.42
27.42
27.42
-4.29%
204,164
1.92
May 15, 2026
29.94
29.99
28.52
28.65
28.65
-5.45%
122,207
1.16
May 14, 2026
31.60
32.46
30.04
30.30
30.30
-4.48%
69,462
0.66
May 13, 2026
30.58
31.94
30.31
31.72
31.72
+2.92%
66,459
0.63
May 12, 2026
30.19
30.99
30.15
30.82
30.82
+1.35%
60,753
0.58
May 11, 2026
29.44
30.83
28.90
30.41
30.41
+2.25%
87,309
0.83
May 08, 2026
30.54
31.50
29.16
29.74
29.74
-3.85%
143,417
1.38
May 07, 2026
31.22
31.89
30.72
30.93
30.93
-1.37%
163,651
1.60
May 06, 2026
29.55
31.62
29.49
31.36
31.36
+6.13%
156,302
1.55
May 05, 2026
27.83
29.78
27.83
29.55
29.55
+6.22%
534,655
5.69
May 04, 2026
27.32
29.00
27.32
27.82
27.82
+1.64%
341,349
3.75
May 01, 2026
26.83
27.90
26.55
27.37
27.37
+1.56%
70,837
0.77
Apr 30, 2026
26.63
26.95
26.15
26.95
26.95
+2.35%
56,224
0.61
Apr 29, 2026
26.95
28.21
25.97
26.33
26.33
-2.48%
65,329
0.71
Apr 28, 2026
27.52
28.25
26.83
27.00
27.00
-1.89%
55,459
0.60
Apr 27, 2026
27.88
28.57
27.39
27.52
27.52
-1.26%
49,251
0.53
Apr 24, 2026
28.23
28.31
27.69
27.87
27.87
-1.62%
56,974
0.61
Apr 23, 2026
28.33
28.60
27.70
28.33
28.33
+0.11%
78,968
0.84
Apr 22, 2026
27.40
28.89
27.25
28.30
28.30
+5.01%
81,023
0.86
Apr 21, 2026
28.20
28.88
26.62
26.95
26.95
-4.19%
183,010
1.98
Apr 20, 2026
29.23
29.25
27.62
28.13
28.13
-3.80%
96,693
1.04
Apr 17, 2026
29.91
30.19
28.79
29.24
29.24
-0.27%
230,436
2.47
Apr 16, 2026
29.74
30.05
29.09
29.32
29.32
-1.64%
175,049
1.94
Apr 15, 2026
29.42
30.06
29.28
29.81
29.81
+1.26%
62,139
0.68
Apr 14, 2026
29.52
30.05
29.20
29.44
29.44
+0.68%
81,143
0.89
Apr 13, 2026
28.32
30.14
28.32
29.24
29.24
+2.89%
143,170
1.59
Apr 10, 2026
29.99
30.72
28.26
28.42
28.42
-4.79%
138,898
1.57
Apr 09, 2026
29.10
30.18
29.00
29.85
29.85
+1.70%
113,378
1.28
Apr 08, 2026
29.72
29.83
28.82
29.35
29.35
+2.87%
115,745
1.31
Apr 07, 2026
28.96
29.37
28.10
28.53
28.53
-2.36%
67,435
0.75
Apr 06, 2026
29.94
30.18
29.00
29.22
29.22
+0.72%
114,945
1.27
Apr 03, 2026
28.63
29.75
28.40
29.01
29.01
0.00%
0
0.00
Apr 02, 2026
28.63
29.75
28.40
29.01
29.01
-1.43%
37,857
0.40
Apr 01, 2026
28.05
30.02
28.05
29.43
29.43
+6.05%
77,749
0.83
Mar 31, 2026
27.01
28.14
26.66
27.75
27.75
+4.17%
97,646
1.06
Mar 30, 2026
27.84
28.12
26.32
26.64
26.64
-3.83%
72,596
0.78
Mar 27, 2026
28.57
28.89
27.25
27.70
27.70
-4.05%
70,466
0.75
Mar 26, 2026
28.65
29.53
28.49
28.87
28.87
+0.70%
65,234
0.69
Mar 25, 2026
28.45
29.50
28.40
28.67
28.67
+1.56%
58,376
0.61
Mar 24, 2026
28.10
28.45
27.50
28.23
28.23
-1.22%
70,504
0.75
Mar 23, 2026
29.10
30.18
27.53
28.58
28.58
+0.42%
98,567
1.05
Mar 20, 2026
30.13
30.13
27.65
28.46
28.46
+3.45%
83,925
0.88
Mar 19, 2026
27.52
28.31
27.12
27.51
27.51
-0.04%
54,835
0.53
Mar 18, 2026
28.05
28.31
27.51
27.52
27.52
-3.54%
42,013
0.39
Mar 17, 2026
28.80
28.90
28.01
28.53
28.53
-0.73%
57,650
0.53
Mar 16, 2026
28.56
29.14
28.20
28.74
28.74
+2.22%
56,999
0.52
Rows: