Assembly Biosciences, Inc.
ASMBNASDAQHealthcare● Active
$22.56
$-0.35(-1.51%)
Market Cap$358464382
P/E Ratio—
52W High$39.71
52W Low$15.54
Assembly Biosciences, Inc.（ASMB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asmb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.28
Jun 11, 2021
-59.9% from here
5-Year Low5Y
$7.68
Nov 22, 2023
+193.7% from low
IPO Priceadj.
$378.00
Dec 17, 2010
-94.0% since IPO
1 Year Ago
$16.07
Jun 9, 2025
+40.4% in 1Y
5 Years Ago
$49.20
Jun 8, 2021
-54.2% in 5Y
10 Years Ago
$77.76
Jun 8, 2016
-71.0% in 10Y
Historical Price Data · ASMB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.47 | $23.66 | $22.24 | $22.56 | $22.56 | 153K | -3.88% |
| Jun 5, 2026 | $24.00 | $24.00 | $22.24 | $22.90 | $22.90 | 131K | -4.58% |
| Jun 4, 2026 | $24.57 | $25.05 | $23.88 | $24.11 | $24.11 | 215K | -1.87% |
| Jun 3, 2026 | $24.60 | $24.65 | $24.00 | $24.57 | $24.57 | 181K | -0.12% |
| Jun 2, 2026 | $26.91 | $27.19 | $24.40 | $24.49 | $24.49 | 277K | -8.99% |
| Jun 1, 2026 | $28.25 | $28.75 | $26.58 | $26.92 | $26.92 | 219K | -4.71% |
| May 29, 2026 | $27.73 | $28.52 | $27.25 | $27.66 | $27.66 | 139K | -0.25% |
| May 28, 2026 | $27.30 | $27.78 | $27.00 | $27.73 | $27.73 | 116K | +1.58% |
| May 27, 2026 | $28.61 | $28.91 | $27.08 | $27.40 | $27.40 | 149K | -4.23% |
| May 26, 2026 | $28.33 | $29.05 | $27.41 | $28.75 | $28.75 | 245K | +1.48% |
| May 22, 2026 | $28.61 | $31.89 | $27.64 | $28.34 | $28.34 | 894K | -0.94% |
| May 21, 2026 | $26.05 | $26.60 | $25.76 | $26.50 | $26.50 | 64K | +1.73% |
| May 20, 2026 | $26.70 | $27.12 | $26.06 | $26.26 | $26.26 | 122K | -1.65% |
| May 19, 2026 | $27.02 | $27.31 | $26.49 | $26.52 | $26.52 | 116K | -1.85% |
| May 18, 2026 | $28.88 | $28.89 | $26.42 | $27.42 | $27.42 | 204K | -5.06% |
| May 15, 2026 | $29.94 | $29.99 | $28.52 | $28.65 | $28.65 | 122K | -4.31% |
| May 14, 2026 | $31.60 | $32.46 | $30.04 | $30.30 | $30.30 | 70K | -4.11% |
| May 13, 2026 | $30.58 | $31.94 | $30.31 | $31.72 | $31.72 | 67K | +3.73% |
| May 12, 2026 | $30.19 | $30.99 | $30.15 | $30.82 | $30.82 | 61K | +2.09% |
| May 11, 2026 | $29.44 | $30.83 | $28.90 | $30.41 | $30.41 | 87K | +3.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASMB
Jan 1 → Dec 31 · 6 years2026-33.9%$34.15 → $22.56
-33.9%
2025+112.7%$15.99 → $34.01
+112.7%
2024+58.4%$9.96 → $15.78
+58.4%
2023-39.3%$16.20 → $9.84
-39.3%
2022-44.2%$27.96 → $15.60
-44.2%
2021-43.4%$49.44 → $27.96
-43.4%
Best Year2025 · +112.7%
Worst Year2022 · -44.2%
Positive Years2 / 6
Avg Annual Return+1.7%
6Y Total Return-54.4%
6Y CAGR~-12.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ASMB?
If you invested $1,000 in ASMB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$290
Total Return-71.0%
CAGR~-11.6% / yr
Profit$-710
Based on Jun 8, 2016 · $77.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Assembly Biosciences, Inc.（ASMB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASMB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASMB 历史股价FMP 日线复权 OHLCV