Assembly Biosciences, Inc. - Common Stock (NQ:ASMB)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	29.07	30.62	28.64	29.84	129,804	+0.25(+0.84%)
Feb 26, 2026	29.56	29.77	28.49	29.59	90,177	+0.25(+0.85%)
Feb 25, 2026	29.69	30.40	29.16	29.34	77,080	-0.30(-1.01%)
Feb 24, 2026	30.16	30.20	29.30	29.64	96,808	-0.31(-1.04%)
Feb 23, 2026	28.40	30.10	28.22	29.95	137,289	+1.20(+4.17%)
Feb 20, 2026	26.03	29.01	26.02	28.75	142,908	+2.78(+10.70%)
Feb 19, 2026	29.26	29.46	25.72	25.97	400,246	-2.92(-10.11%)
Feb 18, 2026	27.76	28.93	27.76	28.89	72,874	+1.07(+3.85%)
Feb 17, 2026	26.69	27.86	26.00	27.82	78,199	+1.16(+4.35%)
Feb 13, 2026	26.09	27.32	25.92	26.66	86,722	+0.57(+2.18%)
Feb 12, 2026	27.40	27.40	25.47	26.09	101,609	-1.27(-4.64%)
Feb 11, 2026	27.39	27.50	26.08	27.36	65,147	-0.12(-0.44%)
Feb 10, 2026	26.91	27.48	26.32	27.48	54,758	+0.58(+2.16%)
Feb 09, 2026	26.75	27.48	26.00	26.90	69,864	+0.68(+2.59%)
Feb 06, 2026	25.62	26.80	25.58	26.22	56,045	+0.83(+3.27%)
Feb 05, 2026	27.22	27.84	25.14	25.39	98,862	-1.66(-6.14%)
Feb 04, 2026	29.80	30.34	26.60	27.05	160,001	-1.19(-4.21%)
Feb 03, 2026	26.37	28.35	26.14	28.24	118,749	+1.87(+7.09%)
Feb 02, 2026	25.50	26.59	25.25	26.37	68,729	+0.60(+2.31%)
Jan 30, 2026	25.66	26.05	24.68	25.77	88,603	+0.06(+0.25%)
Jan 29, 2026	26.24	26.45	25.01	25.71	83,157	-0.71(-2.69%)
Jan 28, 2026	27.60	27.77	26.30	26.42	75,932	-1.10(-4.00%)
Jan 27, 2026	27.40	28.64	26.95	27.52	102,036	+0.18(+0.66%)
Jan 26, 2026	28.05	28.59	26.93	27.34	96,837	-0.67(-2.39%)
Jan 23, 2026	27.61	28.35	27.36	28.01	84,538	+0.39(+1.41%)
Jan 22, 2026	26.33	27.93	26.33	27.62	70,178	+1.27(+4.82%)
Jan 21, 2026	26.80	27.75	25.93	26.35	116,293	-0.45(-1.68%)
Jan 20, 2026	28.72	29.00	26.77	26.80	268,125	-2.57(-8.75%)
Jan 16, 2026	30.06	30.34	29.16	29.37	131,370	-0.54(-1.81%)
Jan 15, 2026	32.31	32.31	29.78	29.91	82,760	-2.13(-6.65%)
Jan 14, 2026	31.29	32.05	31.10	32.04	36,352	+0.44(+1.39%)
Jan 13, 2026	30.96	31.62	30.36	31.60	67,245	+0.67(+2.17%)
Jan 12, 2026	31.56	31.90	30.18	30.93	100,154	-0.81(-2.55%)
Jan 09, 2026	31.66	33.71	31.26	31.74	110,694	+0.18(+0.57%)
Jan 08, 2026	31.07	31.58	29.31	31.56	167,148	+0.17(+0.54%)
Jan 07, 2026	30.66	31.55	30.19	31.39	167,394	+0.81(+2.65%)
Jan 06, 2026	32.24	32.95	30.40	30.58	93,034	-1.73(-5.35%)
Jan 05, 2026	33.71	33.71	32.23	32.31	137,220	-1.43(-4.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.