ASMB
ASSEMBLY BIO (ASMB)
NASDAQ
$22.38+$1.02 (+4.80%)
Price as of Nov 11, 2026 7:30 PM EST
  • $434.7M
    Market Cap
  • -35.56%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -9.26%
    Low Price$19.51
    High Price$22.77
  • 3 Months
    -20.16%
    Low Price$19.51
    High Price$36.72
  • 1 Year
    -35.56%
    Low Price$19.51
    High Price$38.50
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
21.30
21.69
20.77
21.35
-2.02%
263,293
11/09/2026
20.60
21.82
20.03
21.79
+6.71%
313,334
11/06/2026
20.00
21.10
20.00
20.42
+2.10%
249,358
11/05/2026
20.00
20.06
19.20
20.00
+0.65%
519,951
11/04/2026
20.32
20.55
19.58
19.87
-0.25%
269,152
11/03/2026
19.71
20.32
19.50
19.92
+2.10%
171,151
11/02/2026
20.37
20.77
19.25
19.51
-3.08%
263,438
10/30/2026
20.86
21.00
19.98
20.13
-3.50%
136,870
10/29/2026
20.75
21.36
20.57
20.86
+1.41%
198,754
10/28/2026
20.21
20.67
19.95
20.57
+1.33%
142,685
10/27/2026
19.56
20.60
19.56
20.30
+3.20%
185,733
10/26/2026
19.97
20.09
19.59
19.67
-0.86%
152,227
10/23/2026
20.34
20.34
19.30
19.84
-2.17%
201,264
10/22/2026
20.29
20.85
19.98
20.28
-0.88%
137,849
10/21/2026
21.42
21.93
20.38
20.46
-3.45%
234,769
10/20/2026
20.23
21.48
20.07
21.19
+5.11%
222,797
10/19/2026
20.22
20.49
19.95
20.16
+0.35%
199,155
10/16/2026
20.63
20.63
19.94
20.09
-2.33%
167,735
10/15/2026
20.73
21.04
20.41
20.57
+0.19%
204,263
10/14/2026
20.19
20.99
19.98
20.53
+0.93%
241,370
10/13/2026
22.64
22.64
20.28
20.34
-10.67%
305,630
10/12/2026
23.43
23.83
22.44
22.77
-3.23%
207,821
10/09/2026
23.00
23.58
22.72
23.53
+3.11%
170,489
10/08/2026
22.78
23.05
22.08
22.82
-0.57%
288,404
10/07/2026
21.95
23.13
21.80
22.95
+3.47%
190,786
10/06/2026
22.84
22.92
21.80
22.18
-2.46%
349,444
10/05/2026
22.68
22.95
22.27
22.74
+0.89%
241,747
10/02/2026
23.30
23.48
22.01
22.54
-1.91%
368,313
10/01/2026
23.18
23.66
22.75
22.98
-2.17%
350,803
09/30/2026
23.65
23.87
23.23
23.49
+0.04%
221,147
09/29/2026
23.70
23.79
23.05
23.48
-0.55%
229,739
09/28/2026
23.35
23.86
23.05
23.61
-0.25%
117,454
09/25/2026
23.70
24.25
23.43
23.67
+0.04%
143,523
09/24/2026
23.73
24.02
23.15
23.66
-1.29%
179,020
09/23/2026
25.42
25.63
23.89
23.97
-5.82%
275,247
09/22/2026
25.69
25.89
25.12
25.45
+0.04%
1,070,124
09/21/2026
25.40
25.73
24.85
25.44
+1.88%
211,868
09/18/2026
25.41
25.78
24.83
24.97
-1.46%
1,413,893
09/17/2026
26.02
26.30
25.10
25.34
-0.55%
364,771
09/16/2026
26.11
26.69
25.13
25.48
-2.41%
348,788
09/15/2026
29.00
29.66
25.31
26.11
-9.84%
588,853
09/14/2026
30.31
30.48
28.79
28.96
-2.82%
290,474
09/11/2026
30.83
31.72
29.68
29.80
-2.17%
258,945
09/10/2026
32.56
32.69
30.34
30.46
-7.33%
348,621
09/09/2026
35.64
35.93
32.73
32.87
-6.83%
724,817
09/08/2026
36.16
36.68
35.15
35.28
-3.61%
227,771
09/04/2026
35.68
36.77
35.49
36.60
+1.30%
156,451
09/03/2026
36.80
36.80
35.54
36.13
-1.61%
224,976
09/02/2026
35.48
37.01
34.86
36.72
+4.38%
267,541
09/01/2026
34.12
35.33
33.43
35.18
+4.61%
301,100
08/31/2026
33.80
34.30
32.92
33.63
-1.29%
235,972
08/28/2026
34.58
34.58
33.29
34.07
-2.10%
250,028
08/27/2026
35.32
35.90
34.75
34.80
-1.75%
192,123
08/26/2026
35.38
36.13
35.00
35.42
+0.25%
171,493
08/25/2026
36.00
37.00
35.19
35.33
+0.14%
553,778
08/24/2026
34.38
36.12
33.75
35.28
+2.62%
384,171
08/21/2026
33.86
35.62
33.86
34.38
+2.54%
341,539
08/20/2026
33.54
34.00
32.90
33.53
-0.92%
215,023
08/19/2026
32.88
34.57
32.64
33.84
+5.32%
384,565
08/18/2026
30.00
33.08
30.00
32.13
+7.06%
484,813
08/17/2026
32.57
33.33
29.83
30.01
-8.92%
304,523
08/14/2026
30.08
33.17
29.79
32.95
+10.02%
559,108
08/13/2026
27.40
30.45
26.77
29.95
+10.68%
729,236
08/13/2026
-$0.20 Earnings
08/12/2026
27.12
27.39
26.74
27.06
-0.77%
113,071
08/11/2026
26.81
27.27
26.24
27.27
+1.98%
213,246
08/10/2026
26.68
27.10
26.32
26.74
+0.22%
105,718
08/07/2026
27.07
27.12
26.36
26.68
+0.87%
119,772
08/06/2026
26.78
26.98
26.18
26.45
-0.32%
100,058
08/05/2026
26.32
26.92
26.18
26.54
+0.36%
113,349
08/04/2026
25.53
26.49
25.19
26.44
+4.26%
90,955
08/03/2026
25.31
25.59
24.72
25.36
+1.00%
193,303
07/31/2026
25.88
26.03
24.66
25.11
-3.65%
101,354
07/30/2026
25.18
26.15
25.02
26.06
+3.78%
55,726
07/29/2026
25.75
25.87
24.50
25.11
-1.80%
153,276
07/28/2026
25.96
26.21
25.16
25.57
-1.31%
86,407
07/27/2026
25.80
26.57
25.80
25.91
+1.41%
79,179
07/24/2026
25.30
26.53
24.85
25.55
+1.31%
142,149
07/23/2026
26.07
26.08
25.05
25.22
-3.15%
191,256
07/22/2026
26.17
26.20
25.56
26.04
-1.62%
128,331
07/21/2026
25.00
26.64
24.87
26.47
+5.63%
112,042
07/20/2026
26.81
27.00
24.98
25.06
-6.53%
112,884
07/17/2026
26.12
28.15
25.36
26.81
+3.75%
312,835
07/16/2026
26.72
26.78
25.43
25.84
-3.33%
309,430
07/15/2026
26.67
27.02
26.25
26.73
-0.11%
124,814
07/14/2026
26.99
27.31
26.73
26.76
-0.74%
103,385
07/13/2026
27.15
27.40
26.27
26.96
-1.61%
112,993
07/10/2026
27.86
27.99
26.45
27.40
-1.69%
169,991
07/09/2026
28.61
29.24
27.63
27.87
-2.99%
179,144
07/08/2026
28.30
29.20
27.90
28.73
-0.81%
135,958
07/07/2026
28.97
29.95
28.60
28.97
+0.24%
177,789
07/06/2026
27.74
29.00
27.20
28.90
+4.16%
179,400
07/02/2026
26.75
27.77
26.41
27.74
+3.93%
199,257
07/01/2026
27.44
27.66
26.06
26.69
-2.87%
204,110
06/30/2026
26.96
28.37
26.89
27.48
+1.93%
249,382
06/29/2026
26.76
27.13
25.95
26.96
+0.82%
236,137
06/26/2026
24.26
27.05
24.26
26.74
+10.22%
1,589,358
06/25/2026
25.58
25.95
24.01
24.26
-5.31%
270,969
06/24/2026
27.00
27.97
25.33
25.62
-4.40%
264,236
06/23/2026
24.91
27.13
24.90
26.80
+6.56%
253,783