Free Trial

Assembly Biosciences (ASMB) Stock Chart & Stock Price History

Assembly Biosciences logo
$11.44 +0.05 (+0.44%)
Closing price 04:00 PM Eastern
Extended Trading
$11.42 -0.02 (-0.17%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Assembly Biosciences Stock Price Performance

5 Day
Performance
+6.45%
1 Month
Performance
+21.30%
3 Month
Performance
-18.70%
6 Month
Performance
-32.56%
Year-To-Date
Performance
-27.82%
1 Year
Performance
-14.17%
Receive ASMB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter.

ASMB Stock Chart for Thursday, May, 1, 2025

Assembly Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$11.51$11.39
-1.04%
$11.74$11.2117,083 shs$87.00 million
04/29/2025$10.82$11.51
+6.38%
$11.57$11.0119,879 shs$87.91 million
04/28/2025$10.70$10.82
+1.12%
$11.00$10.7912,065 shs$82.64 million
04/25/2025$10.53$10.70
+1.61%
$10.97$10.509,084 shs$80.28 million
04/24/2025$10.41$10.53
+1.15%
$10.71$10.4115,021 shs$79.01 million
04/23/2025$10.07$10.41
+3.38%
$10.76$10.279,813 shs$78.11 million
04/22/2025$9.94$10.07
+1.31%
$10.41$9.8216,326 shs$75.56 million
04/21/2025$10.03$9.94
-0.90%
$10.78$9.873,611 shs$74.58 million
04/18/2025$10.03$10.03$10.03$9.687,418 shs$75.26 million
04/17/2025$10.01$10.03
+0.20%
$10.03$9.687,418 shs$75.26 million
04/16/2025$9.81$10.01
+2.04%
$10.01$9.908,658 shs$75.11 million
04/15/2025$10.20$9.81
-3.82%
$10.27$9.7817,399 shs$73.60 million
04/14/2025$9.08$10.20
+12.33%
$10.36$9.3719,826 shs$76.53 million
04/11/2025$8.46$9.08
+7.33%
$9.21$8.1529,369 shs$68.13 million
04/10/2025$8.63$8.46
-1.97%
$9.12$7.9054,230 shs$63.48 million
04/09/2025$8.26$8.63
+4.48%
$9.07$7.9664,884 shs$64.75 million
04/09/2025$8.26$8.63
+4.48%
$9.07$7.9664,884 shs$64.75 million
04/08/2025$8.63$8.26
-4.29%
$9.53$8.1160,590 shs$61.98 million
04/08/2025$8.63$8.26
-4.29%
$9.53$8.1160,590 shs$61.98 million
04/07/2025$8.71$8.63
-0.92%
$8.95$7.7542,058 shs$64.75 million
04/04/2025$9.31$8.71
-6.44%
$9.21$8.5063,362 shs$65.35 million
04/03/2025$9.47$9.31
-1.69%
$9.98$9.0524,533 shs$69.85 million
04/02/2025$9.39$9.47
+0.85%
$10.01$9.3016,140 shs$71.05 million
04/01/2025$9.56$9.39
-1.78%
$9.75$9.0452,501 shs$70.45 million
03/31/2025$10.62$9.56
-9.98%
$10.40$9.5647,140 shs$71.73 million

This page (NASDAQ:ASMB) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners