Skip to main content
ASMB logo

Assembly Biosciences, Inc.

ASMBNASDAQHealthcareBiotechnology

$19.67Today:- (-)1Y −26.17%

As of Oct 26, 2026 close

Market cap
$370.85M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.94$39.71
Volume (live)
-
Avg. volume (3M)
313.35K

Assembly Biosciences (ASMB) Historical Stock Prices

Analyze Assembly Biosciences (ASMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Assembly Biosciences (ASMB) Interactive Price Chart

Interactive historical price chart showing Assembly Biosciences stock price movements and trends across multiple time periods.

Loading chart...

ASMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.9720.0919.5919.6719.67152.22K
Oct 23, 202620.3420.3419.3019.8419.84206.01K
Oct 22, 202620.2920.8519.9820.2820.28137.85K
Oct 21, 202621.4221.9320.3820.4620.46234.77K
Oct 20, 202620.2321.4820.0721.1921.19222.80K
Oct 19, 202620.2220.4919.9520.1620.16199.16K
Oct 16, 202620.6320.6319.9420.0920.09167.73K
Oct 15, 202620.7321.0420.4120.5720.57203.89K
Oct 14, 202620.1920.9919.9820.5320.53240.76K
Oct 13, 202622.6422.6420.2820.3420.34305.42K
Oct 12, 202623.4323.8322.4422.7722.77207.82K
Oct 9, 202623.0023.5822.7223.5323.53170.47K
Oct 8, 202622.7823.0522.0822.8222.82288.39K
Oct 7, 202621.9523.1321.8022.9522.95190.78K
Oct 6, 202622.8422.9221.8022.1822.18348.59K
Oct 5, 202622.6822.9522.2722.7422.74241.74K
Oct 2, 202623.3023.4822.0122.5422.54367.96K
Oct 1, 202623.1823.6622.7522.9822.98350.80K
Sep 30, 202623.6523.8623.2323.4923.49221.10K
Sep 29, 202623.7023.7923.0523.4823.48229.74K
Sep 28, 202623.3523.8623.0523.6123.61117.45K
Sep 25, 202623.7024.2523.4323.6723.67143.52K
Sep 24, 202623.7324.0223.1523.6623.66179.00K
Sep 23, 202625.4225.6323.8923.9723.97275.20K
Sep 22, 202625.6925.8925.1225.4525.451.07M
Sep 21, 202625.4025.7324.8525.4425.44211.87K
Sep 18, 202625.4125.7824.8324.9724.971.41M
Sep 17, 202626.0226.3025.1025.3425.34364.14K
Sep 16, 202626.1126.6925.1325.4825.48348.79K
Sep 15, 202629.0029.6625.3126.1126.11588.80K
Sep 14, 202630.3130.4828.7928.9628.96289.94K
Sep 11, 202630.8331.7229.6829.8029.80258.94K
Sep 10, 202632.5632.6930.3430.4630.46348.60K
Sep 9, 202635.6435.9232.7332.8732.87724.71K
Sep 8, 202636.1636.6835.1535.2835.28227.46K
Sep 4, 202635.6836.7735.4836.6036.60156.45K
Sep 3, 202636.8036.8035.5436.1336.13224.94K
Sep 2, 202635.4837.0134.8636.7236.72267.49K
Sep 1, 202634.1235.3333.4335.1835.18301.09K
Aug 31, 202633.8034.3032.9233.6333.63235.96K
Aug 28, 202634.5834.5833.2934.0734.07249.84K
Aug 27, 202635.3235.9034.7534.8034.80191.81K
Aug 26, 202635.3836.1335.0035.4235.42171.43K
Aug 25, 202636.0037.0035.1935.3335.33553.71K
Aug 24, 202634.3836.1233.7535.2835.28383.69K
Aug 21, 202633.8635.6233.8634.3834.38340.47K
Aug 20, 202633.5434.0032.9033.5333.53214.99K
Aug 19, 202632.8834.5732.6433.8433.84384.29K
Aug 18, 202630.0033.0830.0032.1332.13484.81K
Aug 17, 202632.5733.3329.8330.0130.01304.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.