ASMB
Assembly Biosciences, Inc. ASMB
$26.81
+0.97
(+3.75%)
Neutral · +0.08σ
Price alert —
Loading…
Sign in to get a one-time email the moment ASMB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.12 | $28.15 | $25.36 | $26.81 | 0.3M |
| 2026-07-16 | $26.72 | $26.78 | $25.43 | $25.84 | 0.3M |
| 2026-07-15 | $26.67 | $27.02 | $26.25 | $26.73 | 0.1M |
| 2026-07-14 | $26.99 | $27.31 | $26.73 | $26.76 | 0.1M |
| 2026-07-13 | $27.15 | $27.40 | $26.27 | $26.96 | 0.1M |
| 2026-07-10 | $27.86 | $27.99 | $26.45 | $27.40 | 0.2M |
| 2026-07-09 | $28.61 | $29.24 | $27.63 | $27.87 | 0.2M |
| 2026-07-08 | $28.30 | $29.20 | $27.90 | $28.73 | 0.1M |
| 2026-07-07 | $28.97 | $29.95 | $28.60 | $28.97 | 0.2M |
| 2026-07-06 | $27.74 | $29.00 | $27.20 | $28.90 | 0.2M |
| 2026-07-02 | $26.75 | $27.77 | $26.41 | $27.74 | 0.2M |
| 2026-07-01 | $27.44 | $27.66 | $26.06 | $26.69 | 0.2M |
| 2026-06-30 | $26.96 | $28.37 | $26.89 | $27.48 | 0.2M |
| 2026-06-29 | $26.76 | $27.13 | $25.95 | $26.96 | 0.2M |
| 2026-06-26 | $24.26 | $27.05 | $24.26 | $26.74 | 1.6M |
| 2026-06-25 | $25.58 | $25.95 | $24.01 | $24.26 | 0.3M |
| 2026-06-24 | $27.00 | $27.97 | $25.33 | $25.62 | 0.3M |
| 2026-06-23 | $24.91 | $27.13 | $24.90 | $26.80 | 0.3M |
| 2026-06-22 | $24.50 | $26.14 | $24.44 | $25.15 | 0.3M |
| 2026-06-18 | $24.60 | $25.93 | $24.22 | $24.44 | 0.3M |
| 2026-06-17 | $23.25 | $24.51 | $23.20 | $24.15 | 0.1M |
| 2026-06-16 | $23.23 | $23.42 | $22.58 | $23.33 | 0.1M |
| 2026-06-15 | $23.67 | $24.15 | $23.07 | $23.34 | 0.2M |
| 2026-06-12 | $22.60 | $23.69 | $22.35 | $22.96 | 0.1M |
| 2026-06-11 | $22.26 | $22.62 | $21.80 | $22.53 | 0.3M |
| 2026-06-10 | $22.50 | $23.99 | $22.18 | $22.26 | 0.2M |
| 2026-06-09 | $23.40 | $23.82 | $22.20 | $22.72 | 0.2M |
| 2026-06-08 | $23.47 | $23.66 | $22.24 | $22.56 | 0.2M |
| 2026-06-05 | $24.00 | $24.00 | $22.24 | $22.90 | 0.1M |
| 2026-06-04 | $24.57 | $25.05 | $23.88 | $24.11 | 0.2M |
| 2026-06-03 | $24.60 | $24.65 | $24.00 | $24.57 | 0.2M |
| 2026-06-02 | $26.91 | $27.19 | $24.40 | $24.49 | 0.3M |
| 2026-06-01 | $28.25 | $28.75 | $26.58 | $26.92 | 0.2M |
| 2026-05-29 | $27.73 | $28.52 | $27.25 | $27.66 | 0.1M |
| 2026-05-28 | $27.30 | $27.78 | $27.00 | $27.73 | 0.1M |
| 2026-05-27 | $28.61 | $28.91 | $27.08 | $27.40 | 0.1M |
| 2026-05-26 | $28.33 | $29.05 | $27.41 | $28.75 | 0.2M |
| 2026-05-22 | $28.61 | $31.89 | $27.64 | $28.34 | 0.9M |
| 2026-05-21 | $26.05 | $26.60 | $25.76 | $26.50 | 0.1M |
| 2026-05-20 | $26.70 | $27.12 | $26.06 | $26.26 | 0.1M |
| 2026-05-19 | $27.02 | $27.31 | $26.49 | $26.52 | 0.1M |
| 2026-05-18 | $28.88 | $28.89 | $26.42 | $27.42 | 0.2M |
| 2026-05-15 | $29.94 | $29.99 | $28.52 | $28.65 | 0.1M |
| 2026-05-14 | $31.60 | $32.46 | $30.04 | $30.30 | 0.1M |
| 2026-05-13 | $30.58 | $31.94 | $30.31 | $31.72 | 0.1M |
| 2026-05-12 | $30.19 | $30.99 | $30.15 | $30.82 | 0.1M |
| 2026-05-11 | $29.44 | $30.83 | $28.90 | $30.41 | 0.1M |
| 2026-05-08 | $30.54 | $31.50 | $29.16 | $29.74 | 0.1M |
| 2026-05-07 | $31.22 | $31.89 | $30.72 | $30.93 | 0.2M |
| 2026-05-06 | $29.55 | $31.62 | $29.49 | $31.36 | 0.2M |
| 2026-05-05 | $27.83 | $29.78 | $27.83 | $29.55 | 0.5M |
| 2026-05-04 | $27.32 | $29.00 | $27.32 | $27.82 | 0.3M |
| 2026-05-01 | $26.83 | $27.90 | $26.55 | $27.37 | 0.1M |
| 2026-04-30 | $26.63 | $26.95 | $26.15 | $26.95 | 0.1M |
| 2026-04-29 | $26.95 | $28.21 | $25.97 | $26.33 | 0.1M |
| 2026-04-28 | $27.52 | $28.25 | $26.83 | $27.00 | 0.1M |
| 2026-04-27 | $27.88 | $28.57 | $27.39 | $27.52 | 0.0M |
| 2026-04-24 | $28.23 | $28.31 | $27.69 | $27.87 | 0.1M |
| 2026-04-23 | $28.33 | $28.60 | $27.70 | $28.33 | 0.1M |
| 2026-04-22 | $27.40 | $28.89 | $27.25 | $28.30 | 0.1M |
| 2026-04-21 | $28.20 | $28.88 | $26.62 | $26.95 | 0.2M |
| 2026-04-20 | $29.23 | $29.25 | $27.62 | $28.13 | 0.1M |
| 2026-04-17 | $29.91 | $30.19 | $28.79 | $29.24 | 0.2M |
| 2026-04-16 | $29.74 | $30.05 | $29.09 | $29.32 | 0.2M |
| 2026-04-15 | $29.42 | $30.06 | $29.28 | $29.81 | 0.1M |
| 2026-04-14 | $29.52 | $30.05 | $29.20 | $29.44 | 0.1M |
| 2026-04-13 | $28.32 | $30.14 | $28.32 | $29.24 | 0.1M |
| 2026-04-10 | $29.99 | $30.72 | $28.26 | $28.42 | 0.1M |
| 2026-04-09 | $29.10 | $30.18 | $29.00 | $29.85 | 0.1M |
| 2026-04-08 | $29.72 | $29.83 | $28.82 | $29.35 | 0.1M |
| 2026-04-07 | $28.96 | $29.37 | $28.10 | $28.53 | 0.1M |
| 2026-04-06 | $29.94 | $30.18 | $29.00 | $29.22 | 0.1M |
| 2026-04-02 | $28.63 | $29.75 | $28.40 | $29.01 | 0.0M |
| 2026-04-01 | $28.05 | $30.02 | $28.05 | $29.43 | 0.1M |
| 2026-03-31 | $27.01 | $28.14 | $26.66 | $27.75 | 0.1M |
| 2026-03-30 | $27.84 | $28.12 | $26.32 | $26.64 | 0.1M |
| 2026-03-27 | $28.57 | $28.89 | $27.25 | $27.70 | 0.1M |
| 2026-03-26 | $28.65 | $29.53 | $28.49 | $28.87 | 0.1M |
| 2026-03-25 | $28.45 | $29.50 | $28.40 | $28.67 | 0.1M |
| 2026-03-24 | $28.10 | $28.45 | $27.50 | $28.23 | 0.1M |
| 2026-03-23 | $29.10 | $30.18 | $27.53 | $28.58 | 0.1M |
| 2026-03-20 | $30.13 | $30.13 | $27.65 | $28.46 | 0.1M |
| 2026-03-19 | $27.52 | $28.31 | $27.12 | $27.51 | 0.1M |
| 2026-03-18 | $28.05 | $28.31 | $27.51 | $27.52 | 0.0M |
| 2026-03-17 | $28.80 | $28.90 | $28.01 | $28.53 | 0.1M |
| 2026-03-16 | $28.56 | $29.14 | $28.20 | $28.74 | 0.1M |
| 2026-03-13 | $28.52 | $29.10 | $27.75 | $28.12 | 0.1M |
| 2026-03-12 | $29.01 | $29.01 | $27.63 | $28.30 | 0.1M |
| 2026-03-11 | $29.05 | $29.53 | $28.65 | $29.21 | 0.1M |
| 2026-03-10 | $29.17 | $29.91 | $29.00 | $29.60 | 0.1M |
| 2026-03-09 | $28.01 | $29.72 | $28.01 | $29.13 | 0.1M |
| 2026-03-06 | $27.19 | $29.00 | $27.00 | $28.27 | 0.1M |
| 2026-03-05 | $29.29 | $29.54 | $27.00 | $27.66 | 0.2M |
| 2026-03-04 | $28.92 | $30.08 | $28.34 | $29.79 | 0.1M |
| 2026-03-03 | $28.70 | $29.00 | $27.87 | $28.80 | 0.1M |
| 2026-03-02 | $29.33 | $30.25 | $29.00 | $29.68 | 0.1M |
| 2026-02-27 | $29.07 | $30.62 | $28.64 | $29.84 | 0.1M |
| 2026-02-26 | $29.56 | $29.77 | $28.49 | $29.59 | 0.1M |
| 2026-02-25 | $29.69 | $30.40 | $29.16 | $29.34 | 0.1M |
| 2026-02-24 | $30.16 | $30.20 | $29.30 | $29.64 | 0.1M |
| 2026-02-23 | $28.40 | $30.10 | $28.22 | $29.95 | 0.1M |
| 2026-02-20 | $26.03 | $29.01 | $26.02 | $28.75 | 0.1M |
| 2026-02-19 | $29.26 | $29.46 | $25.72 | $25.97 | 0.4M |
| 2026-02-18 | $27.76 | $28.93 | $27.76 | $28.89 | 0.1M |
| 2026-02-17 | $26.69 | $27.86 | $26.00 | $27.82 | 0.1M |
| 2026-02-13 | $26.09 | $27.32 | $25.92 | $26.66 | 0.1M |
| 2026-02-12 | $27.40 | $27.40 | $25.47 | $26.09 | 0.1M |
| 2026-02-11 | $27.39 | $27.50 | $26.08 | $27.36 | 0.1M |
| 2026-02-10 | $26.91 | $27.48 | $26.32 | $27.48 | 0.1M |
| 2026-02-09 | $26.75 | $27.48 | $26.00 | $26.90 | 0.1M |
| 2026-02-06 | $25.62 | $26.80 | $25.58 | $26.22 | 0.1M |
| 2026-02-05 | $27.22 | $27.84 | $25.14 | $25.39 | 0.1M |
| 2026-02-04 | $29.80 | $30.34 | $26.60 | $27.05 | 0.2M |
| 2026-02-03 | $26.37 | $28.35 | $26.15 | $28.24 | 0.1M |
| 2026-02-02 | $25.50 | $26.59 | $25.25 | $26.37 | 0.1M |
| 2026-01-30 | $25.66 | $26.05 | $24.68 | $25.78 | 0.1M |
| 2026-01-29 | $26.24 | $26.45 | $25.01 | $25.71 | 0.1M |
| 2026-01-28 | $27.60 | $27.77 | $26.30 | $26.42 | 0.1M |
| 2026-01-27 | $27.40 | $28.64 | $26.95 | $27.52 | 0.1M |
| 2026-01-26 | $28.05 | $28.59 | $26.93 | $27.34 | 0.1M |
| 2026-01-23 | $27.61 | $28.35 | $27.36 | $28.01 | 0.1M |
| 2026-01-22 | $26.33 | $27.93 | $26.33 | $27.62 | 0.1M |
| 2026-01-21 | $26.80 | $27.75 | $25.93 | $26.35 | 0.1M |
| 2026-01-20 | $28.72 | $29.00 | $26.77 | $26.80 | 0.3M |