Assembly Biosciences, Inc.ASMBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.50 | $26.59 | $25.25 | $26.37 | 66,788 |
| 1/30/2026 | $25.66 | $26.05 | $24.68 | $25.78 | 88,603 |
| 1/29/2026 | $26.24 | $26.45 | $25.01 | $25.71 | 83,200 |
| 1/28/2026 | $27.60 | $27.77 | $26.30 | $26.42 | 76,941 |
| 1/27/2026 | $27.40 | $28.64 | $26.95 | $27.52 | 102,036 |
| 1/26/2026 | $28.05 | $28.59 | $26.93 | $27.34 | 96,837 |
| 1/23/2026 | $27.61 | $28.35 | $27.36 | $28.01 | 84,538 |
| 1/22/2026 | $26.33 | $27.93 | $26.33 | $27.62 | 70,200 |
| 1/21/2026 | $26.80 | $27.75 | $25.93 | $26.35 | 116,300 |
| 1/20/2026 | $28.72 | $29.00 | $26.77 | $26.80 | 268,125 |
| 1/16/2026 | $30.06 | $30.34 | $29.16 | $29.37 | 131,400 |
| 1/15/2026 | $32.31 | $32.31 | $29.78 | $29.91 | 82,800 |
| 1/14/2026 | $31.29 | $32.05 | $31.10 | $32.04 | 36,400 |
| 1/13/2026 | $30.96 | $31.62 | $30.36 | $31.60 | 67,245 |
| 1/12/2026 | $31.56 | $31.90 | $30.18 | $30.93 | 100,200 |
| 1/9/2026 | $31.66 | $33.71 | $31.26 | $31.74 | 110,700 |
| 1/8/2026 | $31.07 | $31.58 | $29.31 | $31.56 | 167,148 |
| 1/7/2026 | $30.66 | $31.55 | $30.19 | $31.39 | 167,400 |
| 1/6/2026 | $32.24 | $32.95 | $30.40 | $30.58 | 93,069 |
| 1/5/2026 | $33.71 | $33.71 | $32.23 | $32.31 | 137,220 |
| 1/2/2026 | $34.15 | $34.69 | $32.72 | $33.74 | 82,149 |
| 12/31/2025 | $32.27 | $34.13 | $32.00 | $34.01 | 91,415 |
| 12/30/2025 | $33.33 | $33.41 | $31.73 | $32.13 | 136,500 |
| 12/29/2025 | $33.33 | $33.97 | $32.67 | $33.32 | 114,900 |
| 12/26/2025 | $33.75 | $33.78 | $32.67 | $33.62 | 88,100 |
| 12/24/2025 | $32.94 | $34.03 | $32.36 | $34.00 | 72,700 |
| 12/23/2025 | $36.00 | $36.50 | $31.51 | $32.73 | 187,227 |
| 12/22/2025 | $35.65 | $38.99 | $35.03 | $36.18 | 600,008 |
| 12/19/2025 | $32.50 | $35.26 | $32.35 | $35.26 | 281,812 |
| 12/18/2025 | $32.81 | $33.00 | $32.25 | $32.35 | 179,442 |
| 12/17/2025 | $33.60 | $33.80 | $32.26 | $32.58 | 87,800 |
| 12/16/2025 | $34.25 | $34.89 | $33.50 | $33.50 | 159,300 |
| 12/15/2025 | $36.43 | $36.43 | $34.22 | $34.60 | 58,047 |
| 12/12/2025 | $35.82 | $36.92 | $35.25 | $36.10 | 186,900 |
| 12/11/2025 | $35.84 | $36.50 | $35.05 | $35.88 | 60,314 |
| 12/10/2025 | $36.11 | $37.50 | $35.67 | $35.87 | 120,000 |
| 12/9/2025 | $36.19 | $38.82 | $35.58 | $35.67 | 162,400 |
| 12/8/2025 | $35.64 | $35.98 | $34.42 | $35.38 | 193,438 |
| 12/5/2025 | $35.56 | $36.00 | $34.92 | $35.01 | 29,100 |
| 12/4/2025 | $35.19 | $35.82 | $34.52 | $35.27 | 45,842 |
| 12/3/2025 | $34.41 | $35.60 | $34.41 | $35.00 | 40,201 |
| 12/2/2025 | $33.84 | $34.96 | $33.39 | $33.99 | 84,700 |
| 12/1/2025 | $37.72 | $39.47 | $33.28 | $33.89 | 146,472 |
| 11/28/2025 | $37.49 | $37.80 | $36.96 | $37.79 | 28,336 |
| 11/26/2025 | $37.78 | $37.93 | $36.70 | $37.19 | 61,200 |
| 11/25/2025 | $38.02 | $38.14 | $36.85 | $37.42 | 76,800 |
| 11/24/2025 | $38.45 | $39.65 | $37.32 | $37.93 | 79,500 |
| 11/21/2025 | $36.33 | $38.70 | $35.50 | $38.50 | 224,038 |
| 11/20/2025 | $38.77 | $39.71 | $36.63 | $36.73 | 149,600 |
| 11/19/2025 | $36.07 | $38.37 | $35.19 | $38.00 | 270,065 |
| 11/18/2025 | $36.03 | $36.36 | $35.00 | $35.89 | 96,440 |
| 11/17/2025 | $36.32 | $37.67 | $35.67 | $36.33 | 178,300 |
| 11/14/2025 | $34.60 | $37.71 | $34.00 | $36.71 | 386,663 |
| 11/13/2025 | $35.53 | $35.70 | $34.25 | $35.52 | 197,714 |
| 11/12/2025 | $33.31 | $36.23 | $32.97 | $35.85 | 168,122 |
| 11/11/2025 | $32.11 | $33.26 | $31.02 | $33.13 | 65,300 |
| 11/10/2025 | $31.70 | $32.40 | $31.50 | $32.07 | 71,900 |
| 11/7/2025 | $30.89 | $31.77 | $30.60 | $31.20 | 127,500 |
| 11/6/2025 | $32.11 | $32.68 | $30.92 | $31.21 | 84,200 |
| 11/5/2025 | $31.77 | $32.36 | $31.23 | $32.11 | 92,212 |