Assembly Biosciences, Inc. - Common Stock (ASMB)

Historical Prices For Assembly Biosciences, Inc. - Common Stock (ASMB)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.12	9.21	8.50	8.80	63,386	8.80
4/03/2025	9.47	9.98	9.05	9.31	24,533	9.31
4/02/2025	9.53	10.01	9.30	9.47	16,140	9.47
4/01/2025	9.62	9.75	9.04	9.39	52,501	9.39
3/31/2025	10.40	10.40	9.56	9.56	47,140	9.56
3/28/2025	10.93	11.06	10.61	10.62	12,009	10.62
3/27/2025	11.04	11.17	10.80	10.90	10,380	10.90
3/26/2025	11.40	11.40	10.70	10.81	5,920	10.81
3/25/2025	11.26	11.78	11.26	11.42	170,620	11.42
3/24/2025	11.01	11.19	10.60	11.12	25,324	11.12
3/21/2025	11.00	11.30	10.70	11.01	25,952	11.01
3/20/2025	10.71	10.71	10.57	10.69	5,949	10.69
3/19/2025	11.32	11.32	10.60	10.85	13,173	10.85
3/18/2025	10.70	11.26	10.27	11.26	29,879	11.26
3/17/2025	10.93	11.02	10.45	10.59	31,462	10.59
3/14/2025	10.95	11.18	10.82	10.86	8,653	10.86
3/13/2025	11.07	11.11	10.60	10.61	7,723	10.61
3/12/2025	11.02	11.41	10.90	11.04	9,134	11.04
3/11/2025	11.18	11.18	10.56	10.81	15,630	10.81
3/10/2025	11.35	11.89	10.80	11.15	20,364	11.15
3/07/2025	11.50	11.90	10.89	11.12	37,371	11.12
3/06/2025	11.90	11.94	11.30	11.43	33,654	11.43
3/05/2025	12.08	12.14	11.23	11.98	26,510	11.98
3/04/2025	12.23	12.23	11.27	11.95	29,028	11.95
3/03/2025	13.07	13.07	12.23	12.23	20,528	12.23
2/28/2025	12.90	12.90	12.53	12.88	10,351	12.88
2/27/2025	13.37	13.37	12.77	12.97	8,791	12.97
2/26/2025	12.50	13.54	12.41	13.31	29,728	13.31
2/25/2025	12.62	12.81	12.20	12.34	50,877	12.34
2/24/2025	12.87	13.00	12.36	12.55	42,099	12.55
2/21/2025	12.70	13.04	12.35	12.35	21,162	12.35
2/20/2025	13.10	13.75	12.35	12.75	44,001	12.75
2/19/2025	12.49	13.33	12.43	12.73	37,734	12.73
2/18/2025	12.80	12.82	12.31	12.48	37,801	12.48
2/14/2025	12.50	13.25	12.25	13.02	48,610	13.02
2/13/2025	12.60	12.75	12.10	12.21	22,794	12.21
2/12/2025	13.00	13.00	12.50	12.57	29,610	12.57
2/11/2025	13.32	13.48	13.01	13.13	20,407	13.13
2/10/2025	13.35	13.67	13.10	13.66	17,380	13.66
2/07/2025	13.68	13.68	13.13	13.29	16,289	13.29
2/06/2025	14.00	14.00	13.60	13.68	18,106	13.68
2/05/2025	13.61	14.25	13.61	14.21	18,856	14.21
2/04/2025	13.80	14.04	13.60	13.81	18,849	13.81
2/03/2025	13.80	14.39	13.72	13.80	25,138	13.80
1/31/2025	14.25	14.38	14.00	14.01	14,164	14.01
1/30/2025	13.99	14.67	13.99	14.43	13,778	14.43
1/29/2025	14.40	14.40	13.76	13.86	22,897	13.86
1/28/2025	13.96	14.72	13.85	14.46	17,485	14.46
1/27/2025	14.43	14.55	13.87	14.07	22,552	14.07
1/24/2025	14.67	14.81	14.38	14.77	15,551	14.77
1/23/2025	14.74	14.92	14.40	14.87	16,204	14.87
1/22/2025	14.30	14.95	14.30	14.95	38,046	14.95
1/21/2025	14.68	14.88	14.17	14.30	30,029	14.30
1/17/2025	14.31	14.53	14.15	14.49	14,975	14.49
1/16/2025	14.38	14.90	14.28	14.42	16,220	14.42
1/15/2025	14.80	15.67	14.17	14.50	49,016	14.50
1/14/2025	15.33	15.73	14.20	14.74	27,077	14.74
1/13/2025	15.43	15.51	14.72	14.89	23,267	14.89
1/10/2025	16.90	16.90	15.23	15.62	34,082	15.62
1/08/2025	17.11	17.16	16.41	16.94	21,214	16.94
1/07/2025	17.30	17.68	16.70	17.37	23,726	17.37