NASDAQ · ASMB

Assembly Biosciences, Inc.

Healthcare · Biotechnology

$22.74

Down-$0.56 (-2.46%)

Updated Oct 7, 2026, 12:14 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ASMB

ASMB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

ASMB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$22.68	$22.95	$22.27	$22.74	241.75K
Oct 2, 2026	$23.30	$23.4799	$22.01	$22.54	368.31K
Oct 1, 2026	$23.18	$23.66	$22.75	$22.98	350.8K
Sep 30, 2026	$23.65	$23.865	$23.225	$23.49	221.15K
Sep 29, 2026	$23.70	$23.79	$23.05	$23.48	229.74K
Sep 28, 2026	$23.35	$23.86	$23.05	$23.61	117.45K
Sep 25, 2026	$23.70	$24.2499	$23.43	$23.67	143.52K
Sep 24, 2026	$23.73	$24.02	$23.15	$23.66	179.02K
Sep 23, 2026	$25.42	$25.63	$23.89	$23.97	275.25K
Sep 22, 2026	$25.69	$25.89	$25.12	$25.45	1.07M
Sep 21, 2026	$25.40	$25.73	$24.85	$25.44	211.87K
Sep 18, 2026	$25.41	$25.78	$24.83	$24.97	1.41M
Sep 17, 2026	$26.02	$26.2958	$25.10	$25.34	364.77K
Sep 16, 2026	$26.11	$26.6926	$25.13	$25.48	348.79K
Sep 15, 2026	$29.00	$29.655	$25.31	$26.11	588.85K
Sep 14, 2026	$30.31	$30.48	$28.79	$28.96	290.47K
Sep 11, 2026	$30.83	$31.72	$29.68	$29.80	258.95K
Sep 10, 2026	$32.56	$32.69	$30.34	$30.46	348.62K
Sep 9, 2026	$35.64	$35.925	$32.73	$32.87	724.82K
Sep 8, 2026	$36.16	$36.68	$35.145	$35.28	227.77K