Assembly Biosciences (ASMB) Stock Chart & Stock Price History → Urgent Nvidia Warning (From Altimetry) (Ad) Free ASMB Stock Alerts $12.81 -0.46 (-3.47%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Assembly Biosciences Stock Price Performance5 Day Performance+1.26%1 Month Performance-5.11%3 Month Performance+7.83%6 Month Performance+22.69%Year-To-Date Performance+30.17%1 Year Performance+3.64% Receive ASMB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry Research$5,000 Gold?Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).Find out how to do right here in this free video. ASMB Stock Chart for Thursday, May, 2, 2024 ASMB Chart by TradingView Assembly Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$13.27$12.81-3.47%$13.28$12.8120,698 shs$70.20 million05/01/2024$12.47$13.27+6.42%$13.44$12.7512,137 shs$72.72 million04/30/2024$12.90$12.47-3.33%$12.88$12.1811,821 shs$68.34 million04/29/2024$12.65$12.90+1.98%$13.50$12.5210,133 shs$70.69 million04/26/2024$13.36$12.65-5.31%$13.43$12.0029,386 shs$69.32 million04/25/2024$13.45$13.36-0.67%$13.38$12.986,103 shs$73.21 million Get the Latest News and Ratings for ASMB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$13.27$13.45+1.36%$13.48$13.055,632 shs$73.71 million04/23/2024$13.22$13.27+0.38%$13.37$13.0013,932 shs$72.72 million04/22/2024$13.41$13.22-1.42%$13.66$13.147,405 shs$72.45 million04/19/2024$13.33$13.41+0.60%$13.90$13.2411,396 shs$73.49 million04/18/2024$12.92$13.33+3.17%$13.33$12.4016,710 shs$73.05 million04/17/2024$14.72$12.92-12.23%$14.80$12.5526,465 shs$70.80 million04/16/2024$14.93$14.72-1.41%$14.96$14.357,446 shs$80.67 million04/15/2024$14.65$14.93+1.91%$15.19$14.5017,424 shs$81.82 million04/12/2024$15.06$14.65-2.72%$15.00$14.5919,500 shs$80.28 million04/11/2024$14.68$15.06+2.59%$15.11$14.3514,027 shs$82.53 million04/10/2024$14.94$14.68-1.74%$14.99$14.518,480 shs$80.45 million04/09/2024$14.40$14.94+3.75%$14.99$14.2026,631 shs$81.92 million04/08/2024$13.77$14.40+4.58%$14.70$14.0418,116 shs$78.91 million04/05/2024$13.64$13.77+0.95%$14.50$13.4120,464 shs$75.46 million04/04/2024$13.79$13.64-1.09%$14.23$13.3626,696 shs$74.75 million04/03/2024$13.50$13.79+2.15%$14.35$13.2641,105 shs$75.57 million04/02/2024$12.90$13.50+4.65%$13.50$12.8037,039 shs$73.98 million04/01/2024$13.30$12.90-3.01%$13.30$12.9018,949 shs$70.69 million03/29/2024$13.30$13.30$13.50$13.0230,230 shs$72.90 million03/28/2024$13.38$13.30-0.60%$13.50$13.0230,210 shs$72.88 million03/27/2024$13.06$13.38+2.45%$13.41$12.7321,473 shs$73.32 million03/26/2024$13.20$13.06-1.06%$13.40$12.7120,045 shs$71.57 million03/25/2024$12.98$13.20+1.69%$13.39$12.6635,722 shs$72.34 million03/22/2024$12.20$12.98+6.39%$12.98$12.1620,850 shs$71.13 million03/21/2024$12.39$12.20-1.53%$12.80$12.0821,928 shs$66.86 million03/20/2024$11.83$12.39+4.73%$12.39$11.867,252 shs$67.90 million03/19/2024$11.80$11.83+0.25%$12.16$11.799,953 shs$64.83 million03/18/2024$12.17$11.80-3.04%$12.10$11.609,851 shs$64.66 million03/15/2024$12.05$12.17+1.00%$12.17$11.7516,269 shs$66.69 million03/14/2024$12.64$12.05-4.67%$12.70$11.8219,270 shs$66.03 million03/13/2024$12.78$12.64-1.10%$12.84$12.519,297 shs$69.27 million03/12/2024$13.40$12.78-4.63%$13.30$12.7316,806 shs$70.03 million03/11/2024$13.58$13.40-1.33%$13.56$12.9914,991 shs$73.43 million03/08/2024$13.29$13.58+2.20%$13.58$12.6814,428 shs$74.42 millionBiden out June 13; Kamala won’t replace him? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.03/07/2024$13.21$13.29+0.59%$13.94$13.006,402 shs$72.82 million03/06/2024$13.45$13.21-1.78%$13.60$13.055,775 shs$72.39 million03/05/2024$13.33$13.45+0.90%$13.48$12.7423,297 shs$73.71 million03/04/2024$13.47$13.33-1.04%$13.75$13.0124,021 shs$73.05 million03/01/2024$12.79$13.47+5.32%$13.50$12.6341,043 shs$73.83 million02/29/2024$12.74$12.79+0.39%$12.94$12.2423,726 shs$70.09 million02/28/2024$12.35$12.74+3.16%$13.43$12.2231,654 shs$69.82 million02/27/2024$11.58$12.35+6.65%$12.70$11.7046,219 shs$67.68 million02/26/2024$11.34$11.58+2.12%$11.63$11.1625,667 shs$63.46 million02/23/2024$11.45$11.34-0.96%$11.50$11.0512,818 shs$62.14 million02/22/2024$11.39$11.45+0.53%$11.45$11.2214,194 shs$62.75 million02/21/2024$11.11$11.39+2.52%$11.45$11.1112,249 shs$62.42 million02/20/2024$11.44$11.11-2.88%$11.38$11.0521,299 shs$60.88 million02/19/2024$11.44$11.44$11.61$11.0330,000 shs$62.69 million02/16/2024$11.70$11.44-2.22%$11.61$11.0330,050 shs$62.69 million02/15/2024$11.72$11.70-0.17%$11.71$11.0122,370 shs$64.13 million02/14/2024$11.83$11.72-0.93%$12.24$11.2820,857 shs$64.23 million02/13/2024$12.27$11.83-3.59%$12.27$11.7823,201 shs$778.30 million02/12/2024$12.12$12.27+1.24%$13.10$11.0152,919 shs$807.24 million02/09/2024$11.70$12.12+3.58%$12.60$11.7662,399 shs$66.45 million02/08/2024$12.00$11.70-2.47%$12.36$9.84201,514 shs$64.15 million02/07/2024$12.36$12.00-2.93%$12.60$11.6439,803 shs$65.78 million02/06/2024$12.12$12.36+1.98%$12.60$12.1229,426 shs$67.76 million02/05/2024$11.88$12.12+2.02%$12.60$11.7632,757 shs$66.45 million02/02/2024$11.36$11.88+4.55%$12.00$11.4611,639 shs$65.13 million02/01/2024$11.28$11.36+0.72%$11.64$10.9313,608 shs$62.30 million Related Companies: Cumberland Pharmaceuticals Stock Price Chart Omeros Stock Price Chart Nektar Therapeutics Stock Price Chart Cue Biopharma Stock Price Chart vTv Therapeutics Stock Price Chart Carisma Therapeutics Stock Price Chart Journey Medical Stock Price Chart Corvus Pharmaceuticals Stock Price Chart YS Biopharma Stock Price Chart Anebulo Pharmaceuticals Stock Price Chart Receive ASMB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASMB) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsTruth about Trump you’ve never heardPorter & CompanyHe Is Giving Away BitcoinCrypto Swap ProfitsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmithAI “wealth window” is closing June 25thParadigm Press4 Cryptos BETTER than BitcoinTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Assembly Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.