MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASMB — Assembly Biosciences, Inc
NasdaqAssembly Biosciences, Inc
$22.54
-0.44(-1.91%)
- O
- 23.30
- H
- 23.48
- L
- 22.01
- V
- 367.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.54
Period Return+123.83%
Period High$39.71
Period Low$9.82
Avg Daily Volume145.6K
Total Trading Days365
ASMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.30 | $23.48 | $22.01 | $22.54 | $-0.44 | -1.91% | 367,961 | $22.45 | $22.01 $23.48 |
| Oct 1, 2026 | $23.18 | $23.66 | $22.75 | $22.98 | $-0.51 | -2.17% | 350,803 | $23.10 | $22.75 $23.66 |
| Sep 30, 2026 | $23.65 | $23.87 | $23.23 | $23.49 | +$0.01 | +0.04% | 221,147 | $23.50 | $23.23 $23.87 |
| Sep 29, 2026 | $23.70 | $23.79 | $23.05 | $23.48 | $-0.13 | -0.55% | 229,740 | $23.42 | $23.05 $23.79 |
| Sep 28, 2026 | $23.35 | $23.86 | $23.05 | $23.61 | $-0.06 | -0.25% | 117,454 | $23.60 | $23.05 $23.86 |
| Sep 25, 2026 | $23.70 | $24.25 | $23.43 | $23.67 | +$0.01 | +0.04% | 143,523 | $23.68 | $23.43 $24.25 |
| Sep 24, 2026 | $23.73 | $24.02 | $23.15 | $23.66 | $-0.31 | -1.29% | 179,020 | $23.61 | $23.15 $24.02 |
| Sep 23, 2026 | $25.42 | $25.63 | $23.89 | $23.97 | $-1.48 | -5.82% | 275,248 | $24.28 | $23.89 $25.63 |
| Sep 22, 2026 | $25.69 | $25.89 | $25.12 | $25.45 | +$0.01 | +0.04% | 1,070,125 | $25.44 | $25.12 $25.89 |
| Sep 21, 2026 | $25.40 | $25.73 | $24.85 | $25.44 | +$0.47 | +1.88% | 211,868 | $25.49 | $24.85 $25.73 |
| Sep 18, 2026 | $25.41 | $25.78 | $24.83 | $24.97 | $-0.37 | -1.46% | 1,413,894 | $25.02 | $24.83 $25.78 |
| Sep 17, 2026 | $26.02 | $26.30 | $25.10 | $25.34 | $-0.14 | -0.55% | 364,771 | $25.45 | $25.10 $26.30 |
| Sep 16, 2026 | $26.11 | $26.69 | $25.13 | $25.48 | $-0.63 | -2.41% | 348,789 | $25.74 | $25.13 $26.69 |
| Sep 15, 2026 | $29.00 | $29.66 | $25.31 | $26.11 | $-2.85 | -9.84% | 587,351 | $26.53 | $25.31 $29.66 |
| Sep 14, 2026 | $30.31 | $30.48 | $28.79 | $28.96 | $-0.84 | -2.82% | 289,940 | $29.31 | $28.79 $30.48 |
| Sep 11, 2026 | $30.83 | $31.72 | $29.68 | $29.80 | $-0.66 | -2.17% | 258,946 | $30.11 | $29.68 $31.72 |
| Sep 10, 2026 | $32.56 | $32.69 | $30.34 | $30.46 | $-2.41 | -7.33% | 348,622 | $30.94 | $30.34 $32.69 |
| Sep 9, 2026 | $35.64 | $35.93 | $32.73 | $32.87 | $-2.41 | -6.83% | 724,817 | $33.48 | $32.73 $35.93 |
| Sep 8, 2026 | $36.16 | $36.68 | $35.15 | $35.28 | $-1.32 | -3.61% | 227,771 | $35.49 | $35.15 $36.68 |
| Sep 4, 2026 | $35.68 | $36.77 | $35.49 | $36.60 | +$0.47 | +1.30% | 156,452 | $36.35 | $35.49 $36.77 |
| Sep 3, 2026 | $36.80 | $36.80 | $35.54 | $36.13 | $-0.59 | -1.61% | 224,976 | $36.06 | $35.54 $36.80 |
| Sep 2, 2026 | $35.48 | $37.01 | $34.86 | $36.72 | +$1.54 | +4.38% | 267,485 | $36.25 | $34.86 $37.01 |
| Sep 1, 2026 | $34.12 | $35.33 | $33.43 | $35.18 | +$1.55 | +4.61% | 301,100 | $34.58 | $33.43 $35.33 |
| Aug 31, 2026 | $33.80 | $34.30 | $32.92 | $33.63 | $-0.44 | -1.29% | 235,972 | $33.55 | $32.92 $34.30 |
| Aug 28, 2026 | $34.58 | $34.58 | $33.29 | $34.07 | $-0.73 | -2.10% | 250,029 | $33.90 | $33.29 $34.58 |
| Aug 27, 2026 | $35.32 | $35.90 | $34.75 | $34.80 | $-0.62 | -1.75% | 192,124 | $35.13 | $34.75 $35.90 |
| Aug 26, 2026 | $35.38 | $36.13 | $35.00 | $35.42 | +$0.09 | +0.25% | 171,493 | $35.48 | $35.00 $36.13 |
| Aug 25, 2026 | $36.00 | $37.00 | $35.19 | $35.33 | +$0.05 | +0.14% | 553,779 | $35.98 | $35.19 $37.00 |
| Aug 24, 2026 | $34.38 | $36.12 | $33.75 | $35.28 | +$0.90 | +2.62% | 384,171 | $35.37 | $33.75 $36.12 |
| Aug 21, 2026 | $33.86 | $35.62 | $33.86 | $34.38 | +$0.85 | +2.54% | 341,539 | $34.65 | $33.86 $35.62 |