ASMB
ASSEMBLY BIO (ASMB)
NASDAQ
$26.92-$0.05 (-0.17%)
Price as of Jul 13, 2026 4:10 PM EDT
  • $534.3M
    Market Cap
  • 43.10%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.42%
    Low Price$23.33
    High Price$28.97
  • 3 Months
    -7.80%
    Low Price$22.26
    High Price$31.72
  • 1 Year
    +43.10%
    Low Price$17.90
    High Price$38.50
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
24.50
26.14
24.44
25.15
+2.91%
286,842
06/18/2026
24.60
25.93
24.22
24.44
+1.20%
298,862
06/17/2026
23.25
24.51
23.20
24.15
+3.51%
133,827
06/16/2026
23.23
23.42
22.58
23.33
-0.04%
116,938
06/15/2026
23.67
24.15
23.07
23.34
+1.66%
173,207
06/12/2026
22.60
23.69
22.35
22.96
+1.91%
144,394
06/11/2026
22.26
22.62
21.80
22.53
+1.21%
290,546
06/10/2026
22.50
23.99
22.18
22.26
-2.02%
195,486
06/09/2026
23.40
23.82
22.20
22.72
+0.73%
243,770
06/08/2026
23.47
23.66
22.24
22.56
-1.51%
153,127
06/05/2026
24.00
24.00
22.24
22.90
-5.02%
130,629
06/04/2026
24.57
25.05
23.88
24.11
-1.87%
215,193
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