ASMB
ASSEMBLY BIO (ASMB)
NASDAQ
$24.54-$0.04 (-0.14%)
Price as of Jun 03, 2026 4:15 PM EDT
  • $548.1M
    Market Cap
  • 61.12%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -11.68%
    Low Price$24.49
    High Price$31.72
  • 3 Months
    -11.17%
    Low Price$24.49
    High Price$31.72
  • 1 Year
    +53.66%
    Low Price$15.81
    High Price$38.50
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
24.60
24.65
24.00
24.57
+0.33%
180,834
06/02/2026
26.91
27.19
24.40
24.49
-9.03%
276,588
06/01/2026
28.25
28.75
26.58
26.92
-2.68%
219,019
05/29/2026
27.73
28.52
27.25
27.66
-0.25%
138,760
05/28/2026
27.30
27.78
27.00
27.73
+1.20%
115,612
05/27/2026
28.61
28.91
27.08
27.40
-4.70%
148,991
05/26/2026
28.33
29.05
27.41
28.75
+1.45%
244,657
05/22/2026
28.61
31.89
27.64
28.34
+6.94%
958,900
05/21/2026
26.05
26.60
25.76
26.50
+0.91%
63,893
05/20/2026
26.70
27.12
26.06
26.26
-0.98%
121,786
05/19/2026
27.02
27.31
26.49
26.52
-3.28%
116,170
05/18/2026
28.88
28.89
26.42
27.42
-4.29%
204,164
05/15/2026
29.94
29.99
28.52
28.65
-5.45%
122,207
05/14/2026
31.60
32.46
30.04
30.30
-4.48%
69,462
05/13/2026
30.58
31.94
30.31
31.72
+2.92%
66,459
05/12/2026
30.19
30.99
30.15
30.82
+1.35%
60,753
05/11/2026
29.44
30.83
28.90
30.41
+2.25%
87,317
05/08/2026
30.54
31.50
29.16
29.74
-3.85%
143,417
05/07/2026
31.22
31.89
30.72
30.93
-1.37%
163,651
05/07/2026
-$0.54 Earnings
05/06/2026
29.55
31.62
29.49
31.36
+6.13%
156,302
05/05/2026
27.83
29.78
27.83
29.55
+6.22%
534,655
05/04/2026
27.32
29.00
27.32
27.82
+1.64%
341,349
05/01/2026
26.83
27.90
26.55
27.37
+1.56%
70,837
04/30/2026
26.63
26.95
26.15
26.95
+2.35%
56,224
04/29/2026
26.95
28.21
25.97
26.33
-2.48%
64,891
04/28/2026
27.52
28.25
26.83
27.00
-1.89%
55,459
04/27/2026
27.88
28.57
27.39
27.52
-1.26%
49,251
04/24/2026
28.23
28.31
27.69
27.87
-1.62%
56,974
04/23/2026
28.33
28.60
27.70
28.33
+0.11%
78,968
04/22/2026
27.40
28.89
27.25
28.30
+5.01%
81,023
04/21/2026
28.20
28.88
26.62
26.95
-4.19%
183,010
04/20/2026
29.23
29.25
27.62
28.13
-3.80%
96,693
04/17/2026
29.91
30.19
28.79
29.24
-0.27%
230,436
04/16/2026
29.74
30.05
29.09
29.32
-1.64%
175,049
04/15/2026
29.42
30.06
29.28
29.81
+1.26%
62,139
04/14/2026
29.52
30.05
29.20
29.44
+0.68%
81,143
04/13/2026
28.32
30.14
28.32
29.24
+2.89%
143,170
04/10/2026
29.99
30.72
28.26
28.42
-4.79%
138,898
04/09/2026
29.10
30.18
29.00
29.85
+1.70%
113,378
04/08/2026
29.72
29.83
28.82
29.35
+2.87%
115,745
04/07/2026
28.96
29.37
28.10
28.53
-2.36%
67,435
04/06/2026
29.94
30.18
29.00
29.22
+0.72%
114,945
04/02/2026
28.63
29.75
28.40
29.01
-1.43%
37,857
04/01/2026
28.05
30.02
28.05
29.43
+6.05%
77,749
03/31/2026
27.01
28.14
26.66
27.75
+4.17%
97,646
03/30/2026
27.84
28.12
26.32
26.64
-3.83%
72,596
03/27/2026
28.57
28.89
27.25
27.70
-4.05%
70,467
03/26/2026
28.65
29.53
28.49
28.87
+0.70%
65,234
03/25/2026
28.45
29.50
28.40
28.67
+1.56%
58,376
03/24/2026
28.10
28.45
27.50
28.23
-1.22%
70,504
03/23/2026
29.10
30.18
27.53
28.58
+0.42%
98,567
03/20/2026
30.13
30.13
27.65
28.46
+3.45%
83,925
03/19/2026
27.52
28.31
27.12
27.51
-0.04%
57,014
03/19/2026
$1.30 Earnings
03/18/2026
28.05
28.31
27.51
27.52
-3.54%
42,013
03/17/2026
28.80
28.90
28.01
28.53
-0.73%
57,654
03/16/2026
28.56
29.14
28.20
28.74
+2.22%
59,390
03/13/2026
28.52
29.10
27.75
28.12
-0.65%
67,439
03/12/2026
29.01
29.01
27.63
28.30
-3.12%
80,280
03/11/2026
29.05
29.53
28.65
29.21
-1.32%
60,164
03/10/2026
29.17
29.91
29.00
29.60
+1.61%
83,178
03/09/2026
28.01
29.72
28.01
29.13
+3.04%
103,292
03/06/2026
27.19
29.00
27.00
28.27
+2.21%
90,647
03/05/2026
29.29
29.54
27.00
27.66
-7.15%
168,657
03/04/2026
28.92
30.08
28.34
29.79
+3.44%
66,032
03/03/2026
28.70
29.00
27.87
28.80
-2.96%
55,054
03/02/2026
29.33
30.25
29.00
29.68
-0.54%
62,215
02/27/2026
29.07
30.62
28.64
29.84
+0.84%
129,803
02/26/2026
29.56
29.77
28.49
29.59
+0.85%
90,178
02/25/2026
29.69
30.40
29.16
29.34
-1.01%
77,080
02/24/2026
30.16
30.20
29.30
29.64
-1.04%
96,808
02/23/2026
28.40
30.10
28.22
29.95
+4.17%
137,287
02/20/2026
26.03
29.01
26.02
28.75
+10.70%
142,908
02/19/2026
29.26
29.46
25.72
25.97
-10.11%
400,256
02/18/2026
27.76
28.93
27.76
28.89
+3.85%
72,874
02/17/2026
26.69
27.86
26.00
27.82
+4.35%
78,200
02/13/2026
26.09
27.32
25.92
26.66
+2.18%
86,722
02/12/2026
27.40
27.40
25.47
26.09
-4.64%
101,613
02/11/2026
27.39
27.50
26.08
27.36
-0.44%
65,147
02/10/2026
26.91
27.48
26.32
27.48
+2.16%
54,758
02/09/2026
26.75
27.48
26.00
26.90
+2.59%
69,864
02/06/2026
25.62
26.80
25.58
26.22
+3.27%
56,045
02/05/2026
27.22
27.84
25.14
25.39
-6.14%
98,934
02/04/2026
29.80
30.34
26.60
27.05
-4.21%
160,001
02/03/2026
26.37
28.35
26.15
28.24
+7.09%
118,768
02/02/2026
25.50
26.59
25.25
26.37
+2.31%
68,729
01/30/2026
25.66
26.05
24.68
25.78
+0.25%
88,603
01/29/2026
26.24
26.45
25.01
25.71
-2.69%
83,157
01/28/2026
27.60
27.77
26.30
26.42
-4.00%
76,941
01/27/2026
27.40
28.64
26.95
27.52
+0.66%
102,036
01/26/2026
28.05
28.59
26.93
27.34
-2.39%
96,837
01/23/2026
27.61
28.35
27.36
28.01
+1.41%
84,538
01/22/2026
26.33
27.93
26.33
27.62
+4.82%
70,179
01/21/2026
26.80
27.75
25.93
26.35
-1.68%
116,293
01/20/2026
28.72
29.00
26.77
26.80
-8.75%
268,125
01/16/2026
30.06
30.34
29.16
29.37
-1.81%
131,370
01/15/2026
32.31
32.31
29.78
29.91
-6.65%
82,761
01/14/2026
31.29
32.05
31.10
32.04
+1.39%
36,352
01/13/2026
30.96
31.62
30.36
31.60
+2.17%
67,245