Assembly Biosciences (ASMB)
NASDAQ:ASMB
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
28.52
29.10
27.75
28.12
28.12
-0.65%
67,439
0.61
Mar 12, 2026
29.01
29.01
27.63
28.30
28.30
-3.12%
80,280
0.72
Mar 11, 2026
29.05
29.53
28.65
29.21
29.21
-1.32%
60,164
0.53
Mar 10, 2026
29.17
29.91
29.00
29.60
29.60
+1.61%
81,198
0.72
Mar 09, 2026
28.01
29.72
28.01
29.13
29.13
+3.04%
103,292
0.91
Mar 06, 2026
27.19
29.00
27.00
28.27
28.27
+2.21%
90,647
0.79
Mar 05, 2026
29.29
29.54
27.00
27.66
27.66
-7.15%
168,657
1.47
Mar 04, 2026
28.92
30.08
28.34
29.79
29.79
+3.44%
66,032
0.58
Mar 03, 2026
28.70
29.00
27.87
28.80
28.80
-2.96%
55,054
0.48
Mar 02, 2026
29.33
30.25
29.00
29.68
29.68
-0.54%
62,215
0.55
Feb 27, 2026
29.07
30.62
28.64
29.84
29.84
+0.84%
129,803
1.15
Feb 26, 2026
29.56
29.77
28.49
29.59
29.59
+0.85%
90,178
0.79
Feb 25, 2026
29.69
30.40
29.16
29.34
29.34
-1.01%
77,080
0.68
Feb 24, 2026
30.16
30.20
29.30
29.64
29.64
-1.04%
96,808
0.87
Feb 23, 2026
28.40
30.10
28.22
29.95
29.95
+4.17%
137,287
1.25
Feb 20, 2026
26.03
29.01
26.02
28.75
28.75
+10.70%
142,908
1.31
Feb 19, 2026
29.26
29.46
25.72
25.97
25.97
-10.11%
400,256
3.85
Feb 18, 2026
27.76
28.93
27.76
28.89
28.89
+3.85%
72,874
0.68
Feb 17, 2026
26.69
27.86
26.00
27.82
27.82
+4.35%
78,200
0.73
Feb 16, 2026
26.09
27.32
25.92
26.66
26.66
0.00%
0
0.00
Feb 13, 2026
26.09
27.32
25.92
26.66
26.66
+2.18%
86,722
0.77
Feb 12, 2026
27.40
27.40
25.47
26.09
26.09
-4.64%
101,613
0.90
Feb 11, 2026
27.39
27.50
26.08
27.36
27.36
+1.71%
65,147
0.55
Feb 10, 2026
26.91
27.48
26.32
27.48
27.48
+2.16%
54,758
0.45
Feb 09, 2026
26.75
27.48
26.00
26.90
26.90
+2.59%
69,864
0.57
Feb 06, 2026
25.62
26.80
25.58
26.22
26.22
+3.27%
56,045
0.46
Feb 05, 2026
27.22
27.84
25.14
25.39
25.39
-6.14%
98,934
0.81
Feb 04, 2026
29.80
30.34
26.60
27.05
27.05
-4.21%
156,367
1.29
Feb 03, 2026
26.37
28.35
26.15
28.24
28.24
+7.09%
118,768
0.98
Feb 02, 2026
25.50
26.59
25.25
26.37
26.37
+2.31%
68,729
0.57
Jan 30, 2026
25.66
26.05
24.68
25.78
25.78
+0.25%
88,603
0.73
Jan 29, 2026
26.24
26.45
25.01
25.71
25.71
-2.69%
83,157
0.68
Rows: