Assembly Biosciences (ASMB) Stock Chart & Stock Price History

Assembly Biosciences logo
$12.76 -0.26 (-1.96%)
As of 02:41 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Assembly Biosciences Stock Price Performance

5 Day
Performance
+4.79%
1 Month
Performance
-11.70%
3 Month
Performance
-19.22%
6 Month
Performance
-10.52%
Year-To-Date
Performance
-18.92%
1 Year
Performance
+11.84%
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 Tuesday, February, 18, 2025

Assembly Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/17/2025$13.02$13.02$13.25$12.2548,610 shs$82.81 million
02/14/2025$12.21$13.02
+6.63%
$13.25$12.2548,610 shs$82.81 million
02/13/2025$12.57$12.21
-2.86%
$12.75$12.1022,794 shs$77.66 million
02/12/2025$13.13$12.57
-4.27%
$13.00$12.5029,610 shs$79.95 million
02/11/2025$13.66$13.13
-3.88%
$13.48$13.0120,407 shs$83.51 million
02/10/2025$13.29$13.66
+2.78%
$13.67$13.1017,380 shs$86.88 million
02/07/2025$13.68$13.29
-2.85%
$13.68$13.1316,289 shs$84.52 million
02/06/2025$14.21$13.68
-3.73%
$14.00$13.6018,106 shs$87.01 million
02/05/2025$13.81$14.21
+2.90%
$14.25$13.6118,856 shs$90.32 million
02/04/2025$13.80$13.81
+0.07%
$14.04$13.6018,849 shs$87.83 million
02/03/2025$14.01$13.80
-1.50%
$14.39$13.7225,138 shs$87.77 million
01/31/2025$14.43$14.01
-2.91%
$14.38$14.0014,164 shs$89.10 million
01/30/2025$13.86$14.43
+4.11%
$14.67$13.9913,778 shs$91.78 million
01/29/2025$14.46$13.86
-4.15%
$14.40$13.7622,897 shs$88.15 million
01/28/2025$14.07$14.46
+2.77%
$14.72$13.8517,485 shs$91.97 million
01/27/2025$14.77$14.07
-4.74%
$14.55$13.8722,552 shs$89.49 million
01/24/2025$14.87$14.77
-0.67%
$14.82$14.3815,550 shs$93.94 million
01/23/2025$14.95$14.87
-0.54%
$14.92$14.4016,204 shs$94.57 million
01/22/2025$14.30$14.95
+4.55%
$14.95$14.3038,046 shs$95.08 million
01/21/2025$14.49$14.30
-1.31%
$14.88$14.1730,029 shs$90.95 million
01/20/2025$14.49$14.49$14.53$14.1514,975 shs$92.16 million
01/17/2025$14.42$14.49
+0.49%
$14.53$14.1514,975 shs$92.16 million

This page (NASDAQ:ASMB) was last updated on 2/18/2025 by MarketBeat.com Staff
From Our Partners