Dark

ASMB
Assembly Biosciences, Inc
stock NASDAQ

At Close

Jul 30, 2026 3:59:51 PM EDT

26.03USD+3.664%(+0.92)55,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.11)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

25.91USD-0.019%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	25.2700	26.1200	25.2700	26.0300	+3.664%	55,716	0.000%
2026-07-29	25.7500	25.8700	24.5000	25.1100	-1.799%	153,276	+3.664%
2026-07-28	25.9600	26.2100	25.1600	25.5700	-1.312%	86,408	+1.799%
2026-07-27	25.8000	26.5650	25.8000	25.9100	+1.409%	79,180	+0.463%
2026-07-24	25.3000	26.5300	24.8500	25.5500	+1.308%	142,149	+1.879%
2026-07-23	26.0650	26.0750	25.0500	25.2200	-3.149%	191,256	+3.212%
2026-07-22	26.1700	26.2000	25.5550	26.0400	-1.624%	128,332	-0.038%
2026-07-21	25.0000	26.6400	24.8700	26.4700	+5.626%	112,042	-1.662%
2026-07-20	26.8100	27.0000	24.9800	25.0600	-6.527%	112,885	+3.871%
2026-07-17	26.1200	28.1500	25.3600	26.8100	+3.754%	312,835	-2.909%
2026-07-16	26.7200	26.7750	25.4300	25.8400	-3.330%	309,430	+0.735%
2026-07-15	26.6700	27.0200	26.2500	26.7300	-0.112%	124,814	-2.619%
2026-07-14	26.9900	27.3100	26.7300	26.7600	-0.742%	103,385	-2.728%
2026-07-13	27.1500	27.3950	26.2700	26.9600	-1.606%	112,993	-3.450%
2026-07-10	27.8600	27.9900	26.4500	27.4000	-1.686%	169,992	-5.000%
2026-07-09	28.6100	29.2400	27.6300	27.8700	-2.993%	179,145	-6.602%
2026-07-08	28.3000	29.2000	27.9000	28.7300	-0.811%	135,958	-9.398%
2026-07-07	28.9700	29.9450	28.6000	28.9650	+0.242%	177,789	-10.133%
2026-07-06	27.7400	29.0000	27.2000	28.8950	+4.164%	179,401	-9.915%
2026-07-02	26.7500	27.7700	26.4100	27.7400	+3.934%	199,257	-6.164%
2026-07-01	27.4400	27.6600	26.0600	26.6900	-2.875%	204,110	-2.473%
2026-06-30	26.9600	28.3700	26.8900	27.4800	+1.929%	249,382	-5.277%
2026-06-29	26.7600	27.1250	25.9500	26.9600	+0.823%	236,138	-3.450%
2026-06-26	24.2600	27.0500	24.2600	26.7400	+10.223%	1,589,358	-2.655%
2026-06-25	25.5800	25.9500	24.0100	24.2600	-5.308%	270,970	+7.296%
2026-06-24	27.0000	27.9699	25.3300	25.6200	-4.403%	264,237	+1.600%
2026-06-23	24.9100	27.1300	24.9000	26.8000	+6.561%	253,783	-2.873%
2026-06-22	24.5000	26.1350	24.4400	25.1500	+2.905%	286,842	+3.499%
2026-06-18	24.6000	25.9300	24.2200	24.4400	+1.201%	298,863	+6.506%
2026-06-17	23.2500	24.5100	23.2000	24.1500	+3.515%	133,828	+7.785%
2026-06-16	23.2300	23.4200	22.5800	23.3300	-0.043%	116,939	+11.573%
2026-06-15	23.6700	24.1500	23.0700	23.3400	+1.655%	173,207	+11.525%
2026-06-12	22.6000	23.6850	22.3500	22.9600	+1.909%	144,395	+13.371%
2026-06-11	22.2600	22.6200	21.7950	22.5300	+1.213%	290,546	+15.535%
2026-06-10	22.5000	23.9900	22.1800	22.2600	-2.025%	195,486	+16.936%
2026-06-09	23.4000	23.8237	22.2000	22.7200	+0.732%	243,771	+14.569%
2026-06-08	23.4700	23.6600	22.2400	22.5550	-1.507%	153,128	+15.407%
2026-06-05	24.0000	24.0000	22.2400	22.9000	-5.019%	130,629	+13.668%
2026-06-04	24.5700	25.0500	23.8800	24.1100	-1.872%	215,193	+7.964%
2026-06-03	24.6000	24.6500	24.0000	24.5700	+0.327%	181,037	+5.942%
2026-06-02	26.9100	27.1900	24.3950	24.4900	-9.027%	276,589	+6.288%
2026-06-01	28.2500	28.7500	26.5800	26.9200	-2.675%	219,019	-3.306%
2026-05-29	27.7300	28.5200	27.2500	27.6600	-0.252%	138,760	-5.893%
2026-05-28	27.3000	27.7800	27.0000	27.7300	+1.204%	115,613	-6.131%
2026-05-27	28.6100	28.9050	27.0800	27.4000	-4.696%	148,992	-5.000%
2026-05-26	28.3300	29.0500	27.4100	28.7500	+1.447%	244,658	-9.461%
2026-05-22	28.6100	31.8900	27.6400	28.3400	+6.943%	893,900	-8.151%
2026-05-21	26.0500	26.6025	25.7600	26.5000	+0.914%	63,893	-1.774%
2026-05-20	26.7000	27.1150	26.0550	26.2600	-0.980%	121,787	-0.876%
2026-05-19	27.0200	27.3100	26.4900	26.5200	-3.282%	116,170	-1.848%
2026-05-18	28.8800	28.8900	26.4200	27.4200	-4.293%	204,164	-5.069%
2026-05-15	29.9400	29.9900	28.5150	28.6500	-5.446%	122,208	-9.145%
2026-05-14	31.6000	32.4600	30.0400	30.3000	-4.477%	69,462	-14.092%
2026-05-13	30.5800	31.9400	30.3100	31.7200	+2.920%	66,460	-17.938%
2026-05-12	30.1900	30.9900	30.1500	30.8200	+1.348%	60,754	-15.542%
2026-05-11	29.4400	30.8267	28.9000	30.4100	+2.253%	87,317	-14.403%
2026-05-08	30.5400	31.5000	29.1600	29.7400	-3.847%	143,418	-12.475%
2026-05-07	31.2200	31.8900	30.7200	30.9300	-1.371%	163,652	-15.842%
2026-05-06	29.5500	31.6150	29.4900	31.3600	+6.125%	156,303	-16.996%
2026-05-05	27.8300	29.7800	27.8300	29.5500	+6.219%	534,656	-11.912%
2026-05-04	27.3200	29.0000	27.3200	27.8200	+1.644%	341,349	-6.434%
2026-05-01	26.8300	27.9000	26.5500	27.3700	+1.558%	70,838	-4.896%
2026-04-30	26.6300	26.9500	26.1500	26.9500	+2.355%	56,225	-3.414%
2026-04-29	26.9500	28.2071	25.9700	26.3300	-2.481%	64,891	-1.139%
2026-04-28	27.5200	28.2500	26.8340	27.0000	-1.890%	55,460	-3.593%
2026-04-27	27.8800	28.5700	27.3850	27.5200	-1.256%	49,251	-5.414%
2026-04-24	28.2300	28.3050	27.6850	27.8700	-1.624%	56,975	-6.602%
2026-04-23	28.3300	28.5950	27.7000	28.3300	+0.106%	78,969	-8.119%
2026-04-22	27.4000	28.8900	27.2500	28.3000	+5.009%	81,023	-8.021%
2026-04-21	28.2000	28.8800	26.6200	26.9500	-4.195%	183,011	-3.414%
2026-04-20	29.2300	29.2500	27.6200	28.1300	-3.796%	96,693	-7.465%
2026-04-17	29.9100	30.1900	28.7900	29.2400	-0.273%	230,437	-10.978%
2026-04-16	29.7400	30.0500	29.0900	29.3200	-1.644%	175,050	-11.221%
2026-04-15	29.4200	30.0550	29.2800	29.8100	+1.257%	62,139	-12.680%
2026-04-14	29.5200	30.0500	29.2000	29.4400	+0.684%	81,143	-11.583%
2026-04-13	28.3200	30.1350	28.3200	29.2400	+2.885%	143,171	-10.978%
2026-04-10	29.9900	30.7208	28.2600	28.4200	-4.791%	138,899	-8.410%
2026-04-09	29.1000	30.1800	29.0000	29.8500	+1.704%	113,379	-12.797%
2026-04-08	29.7200	29.8250	28.8200	29.3500	+2.874%	115,746	-11.312%
2026-04-07	28.9600	29.3700	28.1000	28.5300	-2.361%	67,435	-8.763%
2026-04-06	29.9400	30.1800	29.0000	29.2200	+0.724%	114,945	-10.917%
2026-04-02	28.6300	29.7499	28.4000	29.0100	-1.427%	37,857	-10.272%
2026-04-01	28.0500	30.0200	28.0500	29.4300	+6.054%	77,749	-11.553%
2026-03-31	27.0100	28.1350	26.6550	27.7500	+4.167%	97,647	-6.198%
2026-03-30	27.8400	28.1200	26.3183	26.6400	-3.827%	72,596	-2.290%
2026-03-27	28.5700	28.8900	27.2500	27.7000	-4.053%	70,468	-6.029%
2026-03-26	28.6500	29.5300	28.4900	28.8700	+0.698%	65,234	-9.837%
2026-03-25	28.4500	29.5000	28.4000	28.6700	+1.559%	58,377	-9.208%
2026-03-24	28.1000	28.4500	27.5000	28.2300	-1.225%	70,505	-7.793%
2026-03-23	29.1000	30.1800	27.5300	28.5800	+0.422%	98,567	-8.922%
2026-03-20	30.1300	30.1300	27.6500	28.4600	+3.453%	83,925	-8.538%
2026-03-19	27.5200	28.3050	27.1200	27.5100	-0.036%	57,014	-5.380%
2026-03-18	28.0500	28.3120	27.5100	27.5200	-3.540%	42,013	-5.414%
2026-03-17	28.8000	28.8950	28.0100	28.5300	-0.731%	57,655	-8.763%
2026-03-16	28.5600	29.1350	28.2000	28.7400	+2.223%	59,390	-9.429%
2026-03-13	28.5200	29.0950	27.7500	28.1150	-0.654%	67,439	-7.416%
2026-03-12	29.0100	29.0100	27.6300	28.3000	-3.115%	80,281	-8.021%
2026-03-11	29.0500	29.5300	28.6500	29.2100	-1.318%	60,165	-10.887%
2026-03-10	29.1700	29.9100	29.0000	29.6000	+1.613%	83,179	-12.061%
2026-03-09	28.0100	29.7150	28.0100	29.1300	+3.042%	103,292	-10.642%
2026-03-06	27.1900	28.9950	27.0000	28.2700	+2.205%	90,648	-7.924%
2026-03-05	29.2900	29.5400	27.0000	27.6600	-7.150%	168,657	-5.893%
2026-03-04	28.9200	30.0800	28.3350	29.7900	+3.437%	66,033	-12.622%
2026-03-03	28.7000	29.0000	27.8650	28.8000	-2.965%	55,054	-9.618%
2026-03-02	29.3300	30.2500	29.0000	29.6800	-0.536%	62,216	-12.298%
2026-02-27	29.0700	30.6200	28.6400	29.8400	+0.845%	129,776	-12.768%
2026-02-26	29.5600	29.7700	28.4900	29.5900	+0.852%	90,179	-12.031%
2026-02-25	29.6900	30.4000	29.1550	29.3400	-1.012%	77,080	-11.282%
2026-02-24	30.1600	30.1950	29.3001	29.6400	-1.035%	96,808	-12.179%
2026-02-23	28.4000	30.1000	28.2200	29.9500	+4.174%	137,288	-13.088%
2026-02-20	26.0300	29.0100	26.0200	28.7500	+10.705%	142,908	-9.461%
2026-02-19	29.2600	29.4600	25.7200	25.9700	-10.107%	400,256	+0.231%
2026-02-18	27.7600	28.9300	27.7600	28.8900	+3.846%	72,874	-9.900%
2026-02-17	26.6900	27.8550	26.0000	27.8200	+4.351%	78,200	-6.434%
2026-02-13	26.0900	27.3200	25.9200	26.6600	+2.185%	86,722	-2.363%
2026-02-12	27.4000	27.4000	25.4746	26.0900	-4.642%	101,562	-0.230%
2026-02-11	27.3900	27.5000	26.0800	27.3600	-0.437%	65,147	-4.861%
2026-02-10	26.9100	27.4800	26.3200	27.4800	+2.156%	54,758	-5.277%
2026-02-09	26.7500	27.4750	26.0000	26.9000	+2.593%	69,864	-3.234%
2026-02-06	25.6200	26.8000	25.5800	26.2200	+3.269%	56,045	-0.725%
2026-02-05	27.2200	27.8400	25.1400	25.3900	-6.137%	98,934	+2.521%
2026-02-04	29.8000	30.3400	26.6000	27.0500	-4.214%	160,001	-3.771%
2026-02-03	26.3700	28.3500	26.1450	28.2400	+7.091%	118,768	-7.826%
2026-02-02	25.5000	26.5876	25.2500	26.3700	+2.308%	68,729	-1.289%
2026-01-30	25.6600	26.0500	24.6750	25.7750	+0.253%	88,603	+0.989%
2026-01-29	26.2400	26.4500	25.0100	25.7100	-2.687%	83,157	+1.245%
2026-01-28	27.6000	27.7700	26.2950	26.4200	-3.997%	76,941	-1.476%
2026-01-27	27.4000	28.6400	26.9500	27.5200	+0.658%	102,036	-5.414%
2026-01-26	28.0500	28.5900	26.9250	27.3400	-2.392%	96,837	-4.792%
2026-01-23	27.6100	28.3500	27.3600	28.0100	+1.412%	84,538	-7.069%
2026-01-22	26.3300	27.9300	26.3300	27.6200	+4.820%	70,179	-5.757%
2026-01-21	26.8000	27.7500	25.9300	26.3500	-1.679%	116,270	-1.214%
2026-01-20	28.7200	28.9999	26.7700	26.8000	-8.750%	268,125	-2.873%
2026-01-16	30.0600	30.3400	29.1600	29.3700	-1.805%	131,370	-11.372%
2026-01-15	32.3100	32.3100	29.7800	29.9100	-6.648%	82,761	-12.972%
2026-01-14	31.2900	32.0500	31.1000	32.0400	+1.392%	36,352	-18.758%
2026-01-13	30.9600	31.6200	30.3600	31.6000	+2.166%	67,245	-17.627%
2026-01-12	31.5600	31.9000	30.1800	30.9300	-2.552%	100,154	-15.842%
2026-01-09	31.6600	33.7100	31.2600	31.7400	+0.570%	109,994	-17.990%
2026-01-08	31.0700	31.5800	29.3136	31.5600	+0.542%	167,148	-17.522%
2026-01-07	30.6600	31.5450	30.1900	31.3900	+2.649%	167,394	-17.076%
2026-01-06	32.2400	32.9450	30.4000	30.5800	-5.354%	93,069	-14.879%
2026-01-05	33.7100	33.7100	32.2300	32.3100	-4.252%	137,220	-19.437%
2026-01-02	34.1500	34.6850	32.7200	33.7450	-0.779%	82,149	-22.863%
2025-12-31	32.2700	34.1300	32.0000	34.0100	+5.851%	91,415	-23.464%
2025-12-30	33.3300	33.4100	31.7250	32.1300	-3.571%	136,467	-18.985%
2025-12-29	33.3300	33.9700	32.6700	33.3200	-0.892%	114,880	-21.879%
2025-12-26	33.7500	33.7750	32.6700	33.6200	-1.118%	88,095	-22.576%
2025-12-24	32.9400	34.0300	32.3600	34.0000	+3.880%	72,657	-23.441%
2025-12-23	36.0000	36.5000	31.5100	32.7300	-9.536%	187,227	-20.471%
2025-12-22	35.6500	38.9900	35.0300	36.1800	+2.609%	600,008	-28.054%
2025-12-19	32.5000	35.2600	32.3500	35.2600	+8.995%	281,812	-26.177%
2025-12-18	32.8100	33.0000	32.2500	32.3500	-0.706%	179,442	-19.536%
2025-12-17	33.6000	33.7950	32.2600	32.5800	-2.746%	87,767	-20.104%
2025-12-16	34.2500	34.8900	33.5000	33.5000	-3.179%	159,257	-22.299%
2025-12-15	36.4300	36.4300	34.2150	34.6000	-4.155%	58,047	-24.769%
2025-12-12	35.8200	36.9168	35.2500	36.1000	+0.613%	186,896	-27.895%
2025-12-11	35.8400	36.5000	35.0500	35.8800	+0.028%	60,314	-27.453%
2025-12-10	36.1100	37.5000	35.6700	35.8700	+0.561%	119,975	-27.432%
2025-12-09	36.1900	38.8199	35.5800	35.6700	+0.820%	162,383	-27.026%
2025-12-08	35.6400	35.9800	34.4200	35.3800	+1.057%	193,438	-26.427%
2025-12-05	35.5600	36.0000	34.9200	35.0100	-0.737%	29,080	-25.650%
2025-12-04	35.1900	35.8200	34.5200	35.2700	+0.771%	45,842	-26.198%
2025-12-03	34.4100	35.6050	34.4100	35.0000	+2.971%	40,201	-25.629%
2025-12-02	33.8400	34.9600	33.3850	33.9900	+0.295%	84,689	-23.419%
2025-12-01	37.7200	39.4743	33.2800	33.8900	-10.320%	146,472	-23.193%
2025-11-28	37.4900	37.8000	36.9600	37.7900	+1.613%	28,336	-31.119%
2025-11-26	37.7800	37.9300	36.7000	37.1900	-0.615%	61,184	-30.008%
2025-11-25	38.0200	38.1400	36.8500	37.4200	-1.345%	76,800	-30.438%
2025-11-24	38.4500	39.6500	37.3200	37.9300	-1.481%	79,472	-31.374%
2025-11-21	36.3300	38.7000	35.4993	38.5000	+4.819%	224,038	-32.390%
2025-11-20	38.7700	39.7050	36.6300	36.7300	-3.342%	149,587	-29.132%
2025-11-19	36.0700	38.3700	35.1900	38.0000	+5.879%	270,065	-31.500%
2025-11-18	36.0300	36.3600	35.0000	35.8900	-1.211%	96,440	-27.473%
2025-11-17	36.3200	37.6650	35.6700	36.3300	-1.035%	178,256	-28.351%
2025-11-14	34.6000	37.7100	34.0020	36.7100	+3.350%	386,663	-29.093%
2025-11-13	35.5300	35.7000	34.2500	35.5200	-0.921%	197,714	-26.717%
2025-11-12	33.3100	36.2250	32.9700	35.8500	+8.210%	168,122	-27.392%
2025-11-11	32.1100	33.2600	31.0200	33.1300	+3.305%	65,290	-21.431%
2025-11-10	31.7000	32.4000	31.5000	32.0700	+2.788%	71,897	-18.834%
2025-11-07	30.8900	31.7700	30.6000	31.2000	-0.032%	127,467	-16.571%
2025-11-06	32.1100	32.6800	30.9201	31.2100	-2.803%	84,163	-16.597%
2025-11-05	31.7700	32.3600	31.2300	32.1100	+2.164%	92,212	-18.935%
2025-11-04	30.8000	32.3740	30.8000	31.4300	+0.834%	137,349	-17.181%
2025-11-03	31.0600	31.6000	30.0000	31.1700	+0.386%	95,160	-16.490%
2025-10-31	30.3200	31.8000	30.3000	31.0500	+3.088%	72,067	-16.167%
2025-10-30	30.6800	31.7600	30.1200	30.1200	-2.807%	61,354	-13.579%
2025-10-29	30.8900	32.4400	30.4900	30.9900	+0.324%	127,208	-16.005%
2025-10-28	29.9000	31.3300	29.5328	30.8900	+3.658%	93,428	-15.733%
2025-10-27	29.2400	30.2400	28.8200	29.8000	+1.915%	111,182	-12.651%
2025-10-24	27.6000	29.7300	27.6000	29.2400	+6.347%	74,608	-10.978%
2025-10-23	28.2700	28.7500	27.3900	27.4950	-2.327%	36,827	-5.328%
2025-10-22	28.2000	28.6700	27.0700	28.1500	-0.915%	145,123	-7.531%
2025-10-21	30.5000	30.7800	28.2500	28.4100	-7.730%	120,841	-8.377%
2025-10-20	29.8400	31.1150	29.4150	30.7900	+4.550%	182,768	-15.460%
2025-10-17	28.9200	30.2000	28.8200	29.4500	+1.272%	291,349	-11.613%
2025-10-16	28.8300	29.4000	28.3400	29.0800	+2.250%	190,779	-10.488%
2025-10-15	28.1100	28.5350	27.5000	28.4400	+0.176%	186,954	-8.474%
2025-10-14	27.6700	29.2000	26.7190	28.3900	+2.639%	159,748	-8.313%
2025-10-13	26.5100	28.0000	25.7500	27.6600	+4.338%	270,467	-5.893%
2025-10-10	26.9600	27.1000	25.7200	26.5100	-1.156%	177,764	-1.811%
2025-10-09	25.7100	27.1700	23.8369	26.8200	+5.176%	192,878	-2.946%
2025-10-08	24.0700	26.0700	23.2148	25.5000	+6.873%	151,696	+2.078%
2025-10-07	24.6100	24.6800	23.2600	23.8600	-2.533%	77,576	+9.095%
2025-10-06	23.5600	24.5600	23.4026	24.4800	+4.974%	84,001	+6.332%
2025-10-03	23.7700	23.8600	23.1900	23.3200	-1.603%	66,702	+11.621%
2025-10-02	24.6500	24.9400	23.6300	23.7000	-3.698%	93,154	+9.831%
2025-10-01	25.5200	26.4000	24.6000	24.6100	-3.867%	150,726	+5.770%
2025-09-30	24.5000	25.7550	24.0000	25.6000	+3.938%	125,692	+1.680%
2025-09-29	24.7300	25.4738	24.1100	24.6300	-0.162%	127,228	+5.684%
2025-09-26	25.5200	25.6000	24.3430	24.6700	-3.369%	68,044	+5.513%
2025-09-25	25.2600	27.1000	24.8400	25.5300	-0.507%	111,962	+1.958%
2025-09-24	26.7900	26.8400	25.6100	25.6600	-1.270%	86,459	+1.442%
2025-09-23	24.8400	26.1600	24.8400	25.9900	+4.883%	249,050	+0.154%
2025-09-22	24.4800	25.1400	23.7000	24.7800	+1.308%	236,524	+5.044%
2025-09-19	22.1300	24.7600	21.9100	24.4600	+9.834%	753,198	+6.419%
2025-09-18	20.9100	22.2900	20.7500	22.2700	+8.002%	144,308	+16.884%
2025-09-17	20.4300	20.9750	20.2300	20.6200	+0.341%	159,437	+26.237%
2025-09-16	21.0400	21.3400	20.4371	20.5500	-3.020%	55,530	+26.667%
2025-09-15	21.8600	21.9600	21.1100	21.1900	-3.021%	79,788	+22.841%
2025-09-12	22.4900	22.9250	21.6650	21.8500	-3.276%	67,503	+19.130%
2025-09-11	22.0500	22.8500	22.0100	22.5900	+1.482%	109,840	+15.228%
2025-09-10	23.2900	23.6071	22.2000	22.2600	-3.844%	67,871	+16.936%
2025-09-09	23.3100	23.5200	22.6000	23.1500	-0.729%	106,795	+12.441%
2025-09-08	25.0500	25.3200	22.3611	23.3200	-2.079%	289,276	+11.621%
2025-09-05	23.3800	24.1650	22.8500	23.8150	+2.166%	237,091	+9.301%
2025-09-04	23.8200	23.8200	22.5000	23.3100	-2.469%	172,481	+11.669%
2025-09-03	24.1100	24.2900	23.5400	23.9000	-0.953%	130,277	+8.912%
2025-09-02	24.2200	24.8900	23.4332	24.1300	-2.308%	135,237	+7.874%
2025-08-29	25.3100	25.4300	24.0000	24.7000	-3.137%	122,376	+5.385%
2025-08-28	25.9050	26.1400	25.2515	25.5000	-1.506%	147,675	+2.078%
2025-08-27	25.6200	26.1300	25.2000	25.8900	+1.054%	227,382	+0.541%
2025-08-26	26.7400	26.7400	24.9750	25.6200	-3.757%	154,791	+1.600%
2025-08-25	27.0600	27.1600	26.2518	26.6200	-1.151%	78,633	-2.216%
2025-08-22	26.6400	27.1728	26.5000	26.9300	+1.051%	101,414	-3.342%
2025-08-21	26.1300	26.7700	26.0100	26.6500	+1.912%	186,884	-2.326%
2025-08-20	25.4300	26.2500	24.9300	26.1500	+3.688%	251,864	-0.459%
2025-08-19	25.3000	25.5900	24.8000	25.2200	-2.096%	187,107	+3.212%
2025-08-18	25.5300	26.2400	25.3000	25.7600	+1.258%	102,254	+1.048%
2025-08-15	25.1500	25.6200	24.6800	25.4400	+1.923%	91,501	+2.319%
2025-08-14	24.4200	25.1100	23.7100	24.9600	+0.848%	135,265	+4.287%
2025-08-13	23.9900	24.9400	23.6700	24.7500	+3.168%	195,969	+5.172%
2025-08-12	23.6200	23.9900	22.8850	23.9900	+1.653%	127,206	+8.504%
2025-08-11	24.3300	24.7119	22.5000	23.6000	-1.544%	227,327	+10.297%
2025-08-08	21.8000	23.9700	21.0000	23.9700	+12.959%	481,058	+8.594%
2025-08-07	19.1300	22.5000	19.1300	21.2200	+9.213%	145,350	+22.667%
2025-08-06	18.6800	19.4300	18.5000	19.4300	+3.022%	57,750	+33.968%
2025-08-05	19.0900	19.2100	18.4100	18.8600	-2.784%	68,095	+38.017%
2025-08-04	18.3000	19.4300	17.9800	19.4000	+5.435%	52,476	+34.175%
2025-08-01	17.7500	18.9800	16.9000	18.4000	+2.650%	61,477	+41.467%
2025-07-31	18.0900	18.3861	17.5500	17.9250	+0.140%	10,680	+45.216%
2025-07-30	18.6200	18.9300	17.7300	17.9000	-2.505%	16,146	+45.419%
2025-07-29	19.5000	19.5000	18.2350	18.3600	-5.846%	18,533	+41.776%
2025-07-28	18.5000	19.5000	18.3000	19.5000	+5.121%	19,440	+33.487%
2025-07-25	18.4500	18.9700	18.3000	18.5500	+0.542%	16,498	+40.323%
2025-07-24	18.1800	18.4950	17.8700	18.4500	+0.655%	21,313	+41.084%
2025-07-23	18.7300	18.9400	17.8700	18.3300	-1.874%	11,729	+42.008%
2025-07-22	18.0400	18.9000	17.5700	18.6800	+2.356%	27,540	+39.347%
2025-07-21	18.6100	18.7000	18.0200	18.2500	-2.302%	30,667	+42.630%
2025-07-18	19.5000	19.5000	18.5300	18.6800	-3.212%	56,480	+39.347%
2025-07-17	19.0000	19.4200	18.9600	19.3000	+1.793%	55,171	+34.870%
2025-07-16	18.5900	19.0000	18.4000	18.9600	+1.717%	17,344	+37.289%
2025-07-15	18.8000	18.9000	17.9300	18.6400	-1.062%	29,948	+39.646%
2025-07-14	18.6200	18.8635	18.1308	18.8400	+0.480%	13,726	+38.163%
2025-07-11	18.2400	19.1100	18.2400	18.7500	+2.909%	30,251	+38.827%
2025-07-10	18.5300	18.6800	18.0100	18.2200	-2.671%	22,300	+42.865%
2025-07-09	18.0900	18.7200	18.0200	18.7200	+3.483%	20,474	+39.049%
2025-07-08	18.8900	18.8900	18.0300	18.0900	-2.532%	64,999	+43.892%
2025-07-07	18.0000	18.9900	18.0000	18.5600	+2.315%	27,519	+40.248%
2025-07-03	18.3500	18.4583	17.7570	18.1400	-0.874%	15,693	+43.495%
2025-07-02	17.7900	18.7700	17.7900	18.3000	+3.215%	49,285	+42.240%
2025-07-01	18.2800	18.9153	17.4500	17.7300	-2.152%	82,811	+46.813%
2025-06-30	17.7200	18.5000	17.5500	18.1200	+4.679%	91,781	+43.653%
2025-06-27	17.3400	17.8650	16.8100	17.3100	+1.347%	31,329	+50.376%
2025-06-26	17.2100	17.4000	16.8050	17.0800	-1.329%	18,944	+52.400%
2025-06-25	17.7000	17.7700	17.2600	17.3100	+0.640%	49,240	+50.376%
2025-06-24	17.2800	17.9400	17.1550	17.2000	+0.585%	64,065	+51.337%
2025-06-23	17.2300	17.5000	16.7988	17.1000	-1.668%	69,894	+52.222%
2025-06-20	16.5300	17.5130	16.5000	17.3900	+1.459%	75,893	+49.684%
2025-06-18	17.3100	17.6000	17.0360	17.1400	+0.351%	18,229	+51.867%
2025-06-17	17.0500	17.4700	17.0000	17.0800	-0.928%	25,632	+52.400%
2025-06-16	17.0700	17.8250	16.8200	17.2400	+2.315%	53,534	+50.986%
2025-06-13	17.1300	17.3000	15.8394	16.8500	-1.462%	40,784	+54.481%
2025-06-12	17.1900	17.4300	16.8000	17.1000	+0.293%	17,196	+52.222%
2025-06-11	17.2100	17.3325	17.0500	17.0500	-1.159%	9,165	+52.669%
2025-06-10	15.7100	17.3000	15.7100	17.2500	+7.343%	59,102	+50.899%
2025-06-09	16.4000	16.4000	15.5400	16.0700	-1.047%	23,075	+61.979%
2025-06-06	16.4500	16.7000	15.9000	16.2400	+2.720%	10,513	+60.283%
2025-06-05	16.0000	16.5600	15.8100	15.8100	-1.126%	20,830	+64.643%
2025-06-04	15.6000	16.1400	15.2491	15.9900	+5.197%	21,113	+62.789%
2025-06-03	15.7500	16.0000	15.1220	15.2000	-1.299%	16,272	+71.250%
2025-06-02	14.1500	15.9900	14.1500	15.4000	+8.834%	39,837	+69.026%
2025-05-30	14.2000	14.6800	14.0000	14.1500	-0.352%	18,549	+83.958%
2025-05-29	13.8700	14.4800	13.8100	14.2000	+3.198%	6,909	+83.310%
2025-05-28	14.2000	14.2150	13.7000	13.7600	-2.411%	18,038	+89.172%
2025-05-27	13.7000	14.3500	13.7000	14.1000	+4.290%	3,983	+84.610%
2025-05-23	13.3000	13.6015	13.1300	13.5200	-0.295%	2,414	+92.530%
2025-05-22	13.5700	13.8067	13.3801	13.5600	-0.221%	10,334	+91.962%
2025-05-21	14.6600	14.6963	13.5900	13.5900	-6.082%	11,717	+91.538%
2025-05-20	13.9300	14.7000	13.5848	14.4700	+4.855%	25,759	+79.889%
2025-05-19	13.4700	14.0500	13.4700	13.8000	+2.832%	15,690	+88.623%
2025-05-16	12.8700	13.5899	12.7619	13.4200	+7.360%	13,193	+93.964%
2025-05-15	12.4469	12.6450	12.1850	12.5000	+3.220%	15,606	+108.240%
2025-05-14	12.4100	12.7144	12.1100	12.1100	-1.864%	7,114	+114.946%
2025-05-13	12.4000	12.4500	12.1580	12.3400	-0.081%	8,235	+110.940%
2025-05-12	12.3500	12.4500	12.2000	12.3500	+0.899%	7,956	+110.769%
2025-05-09	12.0000	13.2920	11.6400	12.2400	+4.974%	5,580	+112.663%
2025-05-08	12.2100	12.4000	11.6400	11.6600	-6.044%	14,328	+123.242%
2025-05-07	12.6500	13.3437	12.0000	12.4100	-1.820%	20,053	+109.750%
2025-05-06	14.1100	14.1100	12.6000	12.6400	-10.545%	28,682	+105.934%
2025-05-05	14.5300	14.7950	14.0011	14.1300	-0.353%	46,699	+84.218%
2025-05-02	11.8500	14.2561	11.8140	14.1800	+23.951%	83,751	+83.568%
2025-05-01	11.4700	11.7915	11.4100	11.4400	+0.439%	16,944	+127.535%
2025-04-30	11.5000	11.7400	11.2050	11.3900	-1.043%	17,083	+128.534%
2025-04-29	11.0100	11.5665	11.0100	11.5100	+6.377%	19,880	+126.151%
2025-04-28	10.7900	11.0000	10.7900	10.8200	+1.121%	12,065	+140.573%
2025-04-25	10.5300	10.9699	10.5000	10.7000	+1.614%	9,084	+143.271%
2025-04-24	10.7100	10.7100	10.4050	10.5300	+1.153%	15,021	+147.198%
2025-04-23	10.4400	10.7600	10.2700	10.4100	+3.376%	9,813	+150.048%
2025-04-22	9.9800	10.4099	9.8200	10.0700	+1.308%	16,327	+158.491%
2025-04-21	9.8700	10.7800	9.8700	9.9400	-0.897%	3,611	+161.871%
2025-04-17	9.9500	10.0300	9.6800	10.0300	+0.250%	7,418	+159.521%
2025-04-16	10.0100	10.0100	9.9000	10.0050	+1.988%	8,658	+160.170%
2025-04-15	10.2700	10.2700	9.7800	9.8100	-3.824%	17,399	+165.341%
2025-04-14	9.3700	10.3600	9.3700	10.2000	+12.335%	19,830	+155.196%
2025-04-11	8.5100	9.2101	8.1500	9.0800	+7.329%	29,380	+186.674%
2025-04-10	9.1193	9.1193	7.9000	8.4600	-1.970%	54,230	+207.683%
2025-04-09	8.2500	9.0728	7.9600	8.6300	+4.479%	64,885	+201.622%
2025-04-08	9.0400	9.5300	8.1100	8.2600	-4.287%	60,590	+215.133%
2025-04-07	8.4000	8.9500	7.7500	8.6300	-0.918%	42,059	+201.622%
2025-04-04	9.1200	9.2100	8.5000	8.7100	-6.445%	63,386	+198.852%
2025-04-03	9.4700	9.9800	9.0500	9.3100	-1.690%	24,533	+179.592%
2025-04-02	9.5300	10.0100	9.3000	9.4700	+0.852%	16,140	+174.868%
2025-04-01	9.6200	9.7540	9.0400	9.3900	-1.778%	52,501	+177.210%
2025-03-31	10.4000	10.4000	9.5600	9.5600	-9.981%	47,140	+172.280%
2025-03-28	10.9300	11.0630	10.6050	10.6200	-2.569%	12,009	+145.104%
2025-03-27	11.0400	11.1658	10.8000	10.9000	+0.833%	10,380	+138.807%
2025-03-26	11.3971	11.3971	10.7000	10.8100	-5.342%	5,920	+140.796%
2025-03-25	11.2600	11.7800	11.2600	11.4200	+2.698%	170,620	+127.933%
2025-03-24	11.0100	11.1900	10.6000	11.1200	+0.999%	25,324	+134.083%
2025-03-21	11.0000	11.3000	10.7000	11.0100	+2.993%	25,952	+136.421%
2025-03-20	10.7100	10.7100	10.5700	10.6900	-1.475%	5,949	+143.499%
2025-03-19	11.3200	11.3200	10.6000	10.8500	-3.641%	13,173	+139.908%
2025-03-18	10.7000	11.2600	10.2700	11.2600	+6.327%	29,879	+131.172%
2025-03-17	10.9300	11.0190	10.4500	10.5900	-2.486%	31,462	+145.798%
2025-03-14	10.9500	11.1800	10.8200	10.8600	+2.356%	8,653	+139.687%
2025-03-13	11.0696	11.1080	10.6000	10.6100	-3.895%	7,723	+145.335%
2025-03-12	11.0200	11.4100	10.9000	11.0400	+2.128%	9,134	+135.779%
2025-03-11	11.1800	11.1800	10.5600	10.8100	-3.049%	15,630	+140.796%
2025-03-10	11.3500	11.8900	10.8000	11.1500	+0.270%	20,364	+133.453%
2025-03-07	11.5000	11.9000	10.8900	11.1200	-2.712%	37,371	+134.083%
2025-03-06	11.9000	11.9400	11.3000	11.4300	-4.591%	33,654	+127.734%
2025-03-05	12.0800	12.1400	11.2300	11.9800	+0.251%	26,510	+117.279%
2025-03-04	12.2300	12.2300	11.2724	11.9500	-2.289%	29,031	+117.824%
2025-03-03	13.0700	13.0700	12.2300	12.2300	-5.047%	20,528	+112.837%
2025-02-28	12.9000	12.9000	12.5300	12.8800	-0.694%	10,351	+102.096%
2025-02-27	13.3700	13.3700	12.7700	12.9700	-2.554%	8,911	+100.694%
2025-02-26	12.5000	13.5400	12.4100	13.3100	+7.861%	29,728	+95.567%
2025-02-25	12.6200	12.8100	12.2000	12.3400	-1.673%	50,882	+110.940%
2025-02-24	12.8700	13.0000	12.3600	12.5500	+1.619%	42,099	+107.410%
2025-02-21	12.7000	13.0350	12.3500	12.3500	-3.137%	21,162	+110.769%
2025-02-20	13.1000	13.7500	12.3500	12.7500	+0.157%	44,002	+104.157%
2025-02-19	12.4900	13.3300	12.4300	12.7300	+2.003%	37,734	+104.478%
2025-02-18	12.8000	12.8220	12.3100	12.4800	-4.147%	37,801	+108.574%
2025-02-14	12.5000	13.2500	12.2500	13.0200	+6.634%	48,610	+99.923%
2025-02-13	12.6000	12.7500	12.1000	12.2100	-2.864%	22,794	+113.186%
2025-02-12	13.0000	13.0000	12.5000	12.5700	-4.265%	29,610	+107.080%
2025-02-11	13.3200	13.4800	13.0100	13.1300	-3.880%	20,407	+98.248%
2025-02-10	13.3500	13.6700	13.1000	13.6600	+2.784%	17,380	+90.556%
2025-02-07	13.6800	13.6800	13.1300	13.2900	-2.851%	16,289	+95.862%

.dark-mode .Bd9W8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bd9W8T{ color: #333333; background-color: white; border: 2px solid #333333; }ASMBAssembly Biosciences, Incstock NASDAQ

ASMB
Assembly Biosciences, Inc
stock NASDAQ