-
5 DAY PERFORMANCE
-3.04% -
1 MONTH PERFORMANCE
-10.81% -
3 MONTH PERFORMANCE
+11.13% -
6 MONTH PERFORMANCE
+6.61% -
YEAR-TO-DATE PERFORMANCE
+49.19% -
1 YEAR PERFORMANCE
+54.85%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.83 | $14.90 (0.47%) | $14.96 | $14.11 | 11,933 | $84.08 M |
| 10/03/2024 | $14.81 | $14.69 (-0.81%) | $15.13 | $14.56 | 10,041 | $82.89 M |
| 10/02/2024 | $14.60 | $14.65 (0.34%) | $15.32 | $14.60 | 8,900 | $82.67 M |
| 10/01/2024 | $14.96 | $14.79 (-1.14%) | $15.13 | $14.77 | 13,300 | $83.46 M |
| 09/30/2024 | $15.59 | $15.14 (-2.89%) | $15.63 | $14.86 | 15,400 | $85.43 M |
| 09/27/2024 | $15.82 | $15.79 (-0.19%) | $16.00 | $15.47 | 18,500 | $89.10 M |
| 09/26/2024 | $15.50 | $15.55 (0.32%) | $16.86 | $15.29 | 37,559 | $87.74 M |
| 09/25/2024 | $15.50 | $15.34 (-1.03%) | $17.09 | $15.00 | 55,453 | $86.56 M |
| 09/24/2024 | $17.73 | $15.15 (-14.55%) | $17.99 | $15.00 | 149,800 | $85.49 M |
| 09/23/2024 | $19.93 | $16.26 (-18.41%) | $19.93 | $16.26 | 94,826 | $91.75 M |
| 09/20/2024 | $19.20 | $19.43 (1.2%) | $19.63 | $17.89 | 96,800 | $109.64 M |
| 09/19/2024 | $18.17 | $18.50 (1.82%) | $19.00 | $18.00 | 27,501 | $104.39 M |
| 09/18/2024 | $17.92 | $18.17 (1.4%) | $18.90 | $17.48 | 34,446 | $102.53 M |
| 09/17/2024 | $18.31 | $18.19 (-0.66%) | $18.35 | $17.47 | 19,900 | $102.64 M |
| 09/16/2024 | $18.28 | $18.35 (0.38%) | $19.20 | $17.66 | 29,243 | $103.54 M |
| 09/13/2024 | $18.43 | $18.07 (-1.95%) | $19.00 | $17.65 | 26,900 | $101.96 M |
| 09/12/2024 | $17.56 | $18.04 (2.73%) | $18.04 | $17.05 | 17,517 | $101.80 M |
| 09/11/2024 | $16.55 | $17.38 (5.02%) | $17.44 | $16.31 | 40,700 | $98.07 M |
| 09/10/2024 | $16.45 | $16.75 (1.82%) | $16.80 | $16.04 | 14,836 | $94.52 M |
| 09/09/2024 | $17.10 | $16.60 (-2.92%) | $18.00 | $16.58 | 52,900 | $93.67 M |
| 09/06/2024 | $16.07 | $16.99 (5.72%) | $17.23 | $16.07 | 25,001 | $95.87 M |
| 09/05/2024 | $16.61 | $16.46 (-0.9%) | $17.26 | $16.40 | 14,316 | $92.88 M |
| 09/04/2024 | $15.74 | $16.60 (5.46%) | $16.88 | $15.67 | 17,928 | $93.67 M |
| 09/03/2024 | $16.39 | $15.83 (-3.42%) | $16.77 | $15.65 | 11,610 | $89.32 M |
| 08/30/2024 | $16.13 | $16.26 (0.81%) | $16.70 | $16.07 | 10,708 | $91.75 M |
| 08/29/2024 | $16.89 | $16.09 (-4.74%) | $16.93 | $16.09 | 3,806 | $90.79 M |
| 08/28/2024 | $15.90 | $16.74 (5.28%) | $16.86 | $15.90 | 20,522 | $94.46 M |
| 08/27/2024 | $15.64 | $16.26 (3.96%) | $16.95 | $15.64 | 22,625 | $91.75 M |
| 08/26/2024 | $15.17 | $15.85 (4.48%) | $16.44 | $15.15 | 34,400 | $89.44 M |
| 08/23/2024 | $14.60 | $14.61 (0.07%) | $14.99 | $14.33 | 20,829 | $82.44 M |
| 08/22/2024 | $14.91 | $14.41 (-3.35%) | $15.06 | $14.30 | 15,734 | $81.31 M |
| 08/21/2024 | $14.55 | $14.65 (0.69%) | $15.10 | $14.55 | 13,023 | $82.67 M |
| 08/20/2024 | $15.00 | $14.51 (-3.27%) | $15.10 | $14.50 | 11,010 | $81.88 M |
| 08/19/2024 | $14.73 | $14.92 (1.29%) | $15.14 | $14.30 | 23,313 | $84.19 M |
| 08/16/2024 | $14.43 | $14.30 (-0.9%) | $14.46 | $14.28 | 3,727 | $80.69 M |
| 08/15/2024 | $14.64 | $14.05 (-4.03%) | $14.92 | $13.62 | 13,400 | $79.28 M |
| 08/14/2024 | $15.10 | $14.01 (-7.22%) | $15.10 | $13.62 | 12,807 | $79.05 M |
| 08/13/2024 | $13.01 | $14.91 (14.6%) | $15.01 | $13.01 | 18,426 | $84.13 M |
| 08/12/2024 | $13.06 | $13.07 (0.08%) | $13.10 | $12.70 | 7,200 | $73.75 M |
| 08/09/2024 | $12.49 | $13.00 (4.08%) | $13.70 | $12.30 | 9,349 | $73.36 M |
| 08/08/2024 | $12.41 | $13.38 (7.82%) | $13.60 | $12.41 | 16,600 | $73.37 M |
| 08/07/2024 | $13.49 | $12.62 (-6.45%) | $13.49 | $12.52 | 17,615 | $69.20 M |
| 08/06/2024 | $13.38 | $13.36 (-0.15%) | $13.83 | $12.98 | 8,900 | $73.26 M |
| 08/05/2024 | $13.21 | $13.34 (0.98%) | $13.81 | $12.86 | 14,900 | $73.15 M |
| 08/02/2024 | $14.20 | $14.29 (0.63%) | $14.63 | $14.07 | 10,000 | $78.36 M |
| 08/01/2024 | $14.03 | $14.35 (2.28%) | $14.64 | $14.03 | 8,414 | $78.69 M |
| 07/31/2024 | $14.66 | $14.61 (-0.34%) | $14.80 | $14.35 | 7,300 | $80.11 M |
| 07/30/2024 | $14.93 | $14.42 (-3.42%) | $15.00 | $14.25 | 8,340 | $79.07 M |
| 07/29/2024 | $14.94 | $14.52 (-2.81%) | $15.08 | $14.52 | 6,825 | $79.62 M |
| 07/26/2024 | $14.99 | $14.94 (-0.33%) | $15.20 | $14.68 | 6,247 | $81.92 M |
| 07/25/2024 | $14.64 | $14.84 (1.37%) | $15.05 | $14.43 | 7,800 | $81.37 M |
| 07/24/2024 | $15.03 | $14.88 (-1%) | $15.04 | $14.87 | 2,700 | $81.59 M |
| 07/23/2024 | $14.24 | $15.20 (6.74%) | $15.27 | $14.24 | 7,000 | $83.35 M |
| 07/22/2024 | $15.00 | $15.04 (0.27%) | $15.28 | $14.72 | 12,269 | $82.47 M |
| 07/19/2024 | $15.21 | $15.13 (-0.53%) | $15.45 | $14.82 | 6,677 | $82.96 M |
| 07/18/2024 | $15.41 | $14.99 (-2.73%) | $15.41 | $14.66 | 5,080 | $82.19 M |
| 07/17/2024 | $14.75 | $15.12 (2.51%) | $15.19 | $14.75 | 2,977 | $82.91 M |
| 07/16/2024 | $15.67 | $15.30 (-2.36%) | $15.67 | $15.10 | 13,213 | $83.89 M |
| 07/15/2024 | $14.69 | $15.37 (4.63%) | $15.70 | $14.18 | 13,069 | $84.28 M |
| 07/12/2024 | $14.44 | $14.80 (2.49%) | $14.96 | $14.05 | 15,908 | $81.15 M |
| 07/11/2024 | $13.95 | $14.30 (2.51%) | $14.30 | $13.72 | 18,417 | $78.41 M |
| 07/10/2024 | $13.65 | $13.83 (1.32%) | $14.42 | $13.60 | 20,823 | $75.83 M |
| 07/09/2024 | $14.16 | $13.77 (-2.75%) | $14.16 | $13.66 | 6,873 | $75.51 M |
| 07/08/2024 | $13.42 | $13.85 (3.2%) | $13.95 | $13.10 | 19,465 | $75.94 M |
| 07/05/2024 | $12.40 | $13.21 (6.53%) | $13.24 | $12.40 | 16,663 | $72.43 M |