5 DAY PERFORMANCE
+31.05%
1 MONTH PERFORMANCE
+52.31%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
-16.04%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
+7.83%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.85 | $14.18 (19.66%) | $14.26 | $11.81 | 83.26 K | $93.32 M |
| 05/01/2025 | $11.47 | $11.44 (-0.26%) | $11.79 | $11.41 | 16.94 K | $75.29 M |
| 04/30/2025 | $11.50 | $11.39 (-0.96%) | $11.74 | $11.21 | 17.10 K | $74.96 M |
| 04/29/2025 | $11.01 | $11.51 (4.54%) | $11.57 | $11.01 | 19.90 K | $75.75 M |
| 04/28/2025 | $10.79 | $10.82 (0.28%) | $11.00 | $10.79 | 12.10 K | $71.21 M |
| 04/25/2025 | $10.53 | $10.70 (1.61%) | $10.97 | $10.50 | 9.10 K | $64.25 M |
| 04/24/2025 | $10.71 | $10.53 (-1.68%) | $10.71 | $10.41 | 15.02 K | $63.23 M |
| 04/23/2025 | $10.44 | $10.41 (-0.29%) | $10.76 | $10.27 | 9.81 K | $62.51 M |
| 04/22/2025 | $9.98 | $10.07 (0.9%) | $10.41 | $9.82 | 16.33 K | $60.47 M |
| 04/21/2025 | $9.87 | $9.94 (0.71%) | $10.78 | $9.87 | 3.61 K | $59.69 M |
| 04/17/2025 | $9.95 | $10.03 (0.8%) | $10.03 | $9.68 | 7.42 K | $60.23 M |
| 04/16/2025 | $10.01 | $10.01 (0%) | $10.01 | $9.90 | 8.70 K | $60.11 M |
| 04/15/2025 | $10.27 | $9.81 (-4.48%) | $10.27 | $9.78 | 17.40 K | $58.90 M |
| 04/14/2025 | $9.37 | $10.20 (8.86%) | $10.36 | $9.37 | 19.83 K | $61.25 M |
| 04/11/2025 | $8.51 | $9.08 (6.7%) | $9.21 | $8.15 | 29.40 K | $54.52 M |
| 04/10/2025 | $9.12 | $8.46 (-7.24%) | $9.12 | $7.90 | 54.23 K | $50.80 M |
| 04/09/2025 | $8.25 | $8.63 (4.61%) | $9.07 | $7.96 | 64.90 K | $51.82 M |
| 04/08/2025 | $9.04 | $8.26 (-8.63%) | $9.53 | $8.11 | 60.60 K | $49.60 M |
| 04/07/2025 | $8.40 | $8.63 (2.74%) | $8.95 | $7.75 | 42.10 K | $51.82 M |
| 04/04/2025 | $9.12 | $8.71 (-4.5%) | $9.21 | $8.50 | 63.40 K | $52.30 M |
| 04/03/2025 | $9.47 | $9.31 (-1.69%) | $9.98 | $9.05 | 24.53 K | $55.90 M |
| 04/02/2025 | $9.53 | $9.47 (-0.63%) | $10.01 | $9.30 | 16.14 K | $56.86 M |
| 04/01/2025 | $9.62 | $9.39 (-2.39%) | $9.75 | $9.04 | 52.50 K | $56.38 M |
| 03/31/2025 | $10.40 | $9.56 (-8.08%) | $10.40 | $9.56 | 47.14 K | $57.40 M |
| 03/28/2025 | $10.93 | $10.62 (-2.84%) | $11.06 | $10.61 | 12.01 K | $63.77 M |
| 03/27/2025 | $11.04 | $10.90 (-1.27%) | $11.17 | $10.80 | 10.40 K | $65.45 M |
| 03/26/2025 | $11.40 | $10.81 (-5.18%) | $11.40 | $10.70 | 5.92 K | $64.91 M |
| 03/25/2025 | $11.26 | $11.42 (1.42%) | $11.78 | $11.26 | 170.62 K | $68.57 M |
| 03/24/2025 | $11.01 | $11.12 (1%) | $11.19 | $10.60 | 25.32 K | $66.77 M |
| 03/21/2025 | $11.00 | $11.01 (0.09%) | $11.30 | $10.70 | 26.00 K | $69.93 M |
| 03/20/2025 | $10.71 | $10.69 (-0.19%) | $10.71 | $10.57 | 5.95 K | $67.90 M |
| 03/19/2025 | $11.32 | $10.85 (-4.15%) | $11.32 | $10.60 | 13.20 K | $68.91 M |
| 03/18/2025 | $10.70 | $11.26 (5.23%) | $11.26 | $10.27 | 29.90 K | $71.52 M |
| 03/17/2025 | $10.93 | $10.59 (-3.11%) | $11.02 | $10.45 | 31.50 K | $63.59 M |
| 03/14/2025 | $10.95 | $10.86 (-0.82%) | $11.18 | $10.82 | 8.70 K | $68.98 M |
| 03/13/2025 | $11.07 | $10.61 (-4.16%) | $11.11 | $10.60 | 7.72 K | $67.39 M |
| 03/12/2025 | $11.02 | $11.04 (0.18%) | $11.41 | $10.90 | 9.13 K | $70.12 M |
| 03/11/2025 | $11.18 | $10.81 (-3.31%) | $11.18 | $10.56 | 15.63 K | $68.66 M |
| 03/10/2025 | $11.35 | $11.15 (-1.76%) | $11.89 | $10.80 | 20.40 K | $70.82 M |
| 03/07/2025 | $11.50 | $11.12 (-3.3%) | $11.90 | $10.89 | 37.40 K | $70.63 M |
| 03/06/2025 | $11.90 | $11.43 (-3.95%) | $11.94 | $11.30 | 33.70 K | $72.60 M |
| 03/05/2025 | $12.08 | $11.98 (-0.83%) | $12.14 | $11.23 | 26.51 K | $76.09 M |
| 03/04/2025 | $12.23 | $11.95 (-2.29%) | $12.23 | $11.27 | 29.03 K | $75.90 M |
| 03/03/2025 | $13.07 | $12.23 (-6.43%) | $13.07 | $12.23 | 20.53 K | $77.68 M |
| 02/28/2025 | $12.90 | $12.88 (-0.16%) | $12.90 | $12.53 | 10.35 K | $81.81 M |
| 02/27/2025 | $13.37 | $12.97 (-2.99%) | $13.37 | $12.77 | 8.91 K | $82.38 M |
| 02/26/2025 | $12.50 | $13.31 (6.48%) | $13.54 | $12.41 | 29.73 K | $84.54 M |
| 02/25/2025 | $12.62 | $12.34 (-2.22%) | $12.81 | $12.20 | 50.90 K | $78.38 M |
| 02/24/2025 | $12.87 | $12.55 (-2.49%) | $13.00 | $12.36 | 42.10 K | $79.71 M |
| 02/21/2025 | $12.70 | $12.35 (-2.76%) | $13.04 | $12.35 | 21.20 K | $78.44 M |
| 02/20/2025 | $13.10 | $12.75 (-2.67%) | $13.75 | $12.35 | 44.00 K | $80.98 M |
| 02/19/2025 | $12.49 | $12.73 (1.92%) | $13.33 | $12.43 | 37.73 K | $80.85 M |
| 02/18/2025 | $12.80 | $12.48 (-2.5%) | $12.82 | $12.31 | 37.80 K | $79.27 M |
| 02/14/2025 | $12.50 | $13.02 (4.16%) | $13.25 | $12.25 | 48.61 K | $82.70 M |
| 02/13/2025 | $12.60 | $12.21 (-3.1%) | $12.75 | $12.10 | 22.80 K | $77.55 M |
| 02/12/2025 | $13.00 | $12.57 (-3.31%) | $13.00 | $12.50 | 29.61 K | $79.84 M |
| 02/11/2025 | $13.32 | $13.13 (-1.43%) | $13.48 | $13.01 | 20.41 K | $83.39 M |
| 02/10/2025 | $13.35 | $13.66 (2.32%) | $13.67 | $13.10 | 17.40 K | $86.76 M |
| 02/07/2025 | $13.68 | $13.29 (-2.85%) | $13.68 | $13.13 | 16.30 K | $84.41 M |
| 02/06/2025 | $14.00 | $13.68 (-2.29%) | $14.00 | $13.60 | 18.11 K | $86.89 M |
| 02/05/2025 | $13.61 | $14.21 (4.41%) | $14.25 | $13.61 | 18.90 K | $90.25 M |
| 02/04/2025 | $13.80 | $13.81 (0.07%) | $14.04 | $13.60 | 18.85 K | $87.71 M |
| 02/03/2025 | $13.80 | $13.80 (0%) | $14.39 | $13.72 | 25.14 K | $87.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
