5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-11.51%
3 MONTH PERFORMANCE
+19.73%
6 MONTH PERFORMANCE
+74.20%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+103.20%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $31.66 | $31.74 (0.25%) | $33.71 | $31.26 | 110.70 K | $243.00 M |
| 01/08/2026 | $31.07 | $31.56 (1.58%) | $31.58 | $29.31 | 167.15 K | $241.62 M |
| 01/07/2026 | $30.66 | $31.39 (2.38%) | $31.55 | $30.19 | 167.40 K | $240.32 M |
| 01/06/2026 | $32.24 | $30.58 (-5.15%) | $32.95 | $30.40 | 93.07 K | $234.12 M |
| 01/05/2026 | $33.71 | $32.31 (-4.15%) | $33.71 | $32.23 | 137.22 K | $247.36 M |
| 01/02/2026 | $34.15 | $33.74 (-1.2%) | $34.69 | $32.72 | 82.15 K | $258.31 M |
| 12/31/2025 | $32.27 | $34.01 (5.39%) | $34.13 | $32.00 | 91.42 K | $260.38 M |
| 12/30/2025 | $33.33 | $32.13 (-3.6%) | $33.41 | $31.73 | 136.50 K | $245.98 M |
| 12/29/2025 | $33.33 | $33.32 (-0.03%) | $33.97 | $32.67 | 114.90 K | $255.09 M |
| 12/26/2025 | $33.75 | $33.62 (-0.39%) | $33.78 | $32.67 | 88.10 K | $257.39 M |
| 12/24/2025 | $32.94 | $34.00 (3.22%) | $34.03 | $32.36 | 72.70 K | $260.30 M |
| 12/23/2025 | $36.00 | $32.73 (-9.08%) | $36.50 | $31.51 | 187.23 K | $250.58 M |
| 12/22/2025 | $35.65 | $36.18 (1.49%) | $38.99 | $35.03 | 600.01 K | $276.99 M |
| 12/19/2025 | $32.50 | $35.26 (8.49%) | $35.26 | $32.35 | 281.81 K | $269.95 M |
| 12/18/2025 | $32.81 | $32.35 (-1.4%) | $33.00 | $32.25 | 179.44 K | $247.67 M |
| 12/17/2025 | $33.60 | $32.58 (-3.04%) | $33.80 | $32.26 | 87.80 K | $249.43 M |
| 12/16/2025 | $34.25 | $33.50 (-2.19%) | $34.89 | $33.50 | 159.30 K | $256.47 M |
| 12/15/2025 | $36.43 | $34.60 (-5.02%) | $36.43 | $34.22 | 58.05 K | $264.89 M |
| 12/12/2025 | $35.82 | $36.10 (0.78%) | $36.92 | $35.25 | 186.90 K | $276.38 M |
| 12/11/2025 | $35.84 | $35.88 (0.11%) | $36.50 | $35.05 | 60.31 K | $274.69 M |
| 12/10/2025 | $36.11 | $35.87 (-0.66%) | $37.50 | $35.67 | 120.00 K | $274.62 M |
| 12/09/2025 | $36.19 | $35.67 (-1.44%) | $38.82 | $35.58 | 162.40 K | $273.08 M |
| 12/08/2025 | $35.64 | $35.38 (-0.73%) | $35.98 | $34.42 | 193.44 K | $270.86 M |
| 12/05/2025 | $35.56 | $35.01 (-1.55%) | $36.00 | $34.92 | 29.10 K | $268.03 M |
| 12/04/2025 | $35.19 | $35.27 (0.23%) | $35.82 | $34.52 | 45.84 K | $270.02 M |
| 12/03/2025 | $34.41 | $35.00 (1.71%) | $35.60 | $34.41 | 40.20 K | $267.95 M |
| 12/02/2025 | $33.84 | $33.99 (0.44%) | $34.96 | $33.39 | 84.70 K | $260.22 M |
| 12/01/2025 | $37.72 | $33.89 (-10.15%) | $39.47 | $33.28 | 146.47 K | $259.46 M |
| 11/28/2025 | $37.49 | $37.79 (0.8%) | $37.80 | $36.96 | 28.34 K | $289.31 M |
| 11/26/2025 | $37.78 | $37.19 (-1.56%) | $37.93 | $36.70 | 61.20 K | $284.72 M |
| 11/25/2025 | $38.02 | $37.42 (-1.58%) | $38.14 | $36.85 | 76.80 K | $286.48 M |
| 11/24/2025 | $38.45 | $37.93 (-1.35%) | $39.65 | $37.32 | 79.50 K | $290.39 M |
| 11/21/2025 | $36.33 | $38.50 (5.97%) | $38.70 | $35.50 | 224.04 K | $294.75 M |
| 11/20/2025 | $38.77 | $36.73 (-5.26%) | $39.71 | $36.63 | 149.60 K | $281.20 M |
| 11/19/2025 | $36.07 | $38.00 (5.35%) | $38.37 | $35.19 | 270.07 K | $290.92 M |
| 11/18/2025 | $36.03 | $35.89 (-0.39%) | $36.36 | $35.00 | 96.44 K | $274.77 M |
| 11/17/2025 | $36.32 | $36.33 (0.03%) | $37.67 | $35.67 | 178.30 K | $278.14 M |
| 11/14/2025 | $34.60 | $36.71 (6.1%) | $37.71 | $34.00 | 386.66 K | $281.05 M |
| 11/13/2025 | $35.53 | $35.52 (-0.03%) | $35.70 | $34.25 | 197.71 K | $271.94 M |
| 11/12/2025 | $33.31 | $35.85 (7.63%) | $36.23 | $32.97 | 168.12 K | $274.46 M |
| 11/11/2025 | $32.11 | $33.13 (3.18%) | $33.26 | $31.02 | 65.30 K | $253.64 M |
| 11/10/2025 | $31.70 | $32.07 (1.17%) | $32.40 | $31.50 | 71.90 K | $245.52 M |
| 11/07/2025 | $30.89 | $31.20 (1%) | $31.77 | $30.60 | 127.50 K | $238.86 M |
| 11/06/2025 | $32.11 | $31.21 (-2.8%) | $32.68 | $30.92 | 84.20 K | $238.94 M |
| 11/05/2025 | $31.77 | $32.11 (1.07%) | $32.36 | $31.23 | 92.21 K | $245.83 M |
| 11/04/2025 | $30.80 | $31.43 (2.05%) | $32.37 | $30.80 | 137.35 K | $240.62 M |
| 11/03/2025 | $31.06 | $31.17 (0.35%) | $31.60 | $30.00 | 95.20 K | $238.63 M |
| 10/31/2025 | $30.32 | $31.05 (2.41%) | $31.80 | $30.30 | 72.10 K | $237.71 M |
| 10/30/2025 | $30.68 | $30.12 (-1.83%) | $31.76 | $30.12 | 61.40 K | $230.59 M |
| 10/29/2025 | $30.89 | $30.99 (0.32%) | $32.44 | $30.49 | 127.21 K | $237.25 M |
| 10/28/2025 | $29.90 | $30.89 (3.31%) | $31.33 | $29.53 | 93.43 K | $236.49 M |
| 10/27/2025 | $29.24 | $29.80 (1.92%) | $30.24 | $28.82 | 111.20 K | $228.14 M |
| 10/24/2025 | $27.60 | $29.24 (5.94%) | $29.73 | $27.60 | 74.61 K | $223.86 M |
| 10/23/2025 | $28.27 | $27.50 (-2.72%) | $28.75 | $27.39 | 36.83 K | $210.54 M |
| 10/22/2025 | $28.20 | $28.15 (-0.18%) | $28.67 | $27.07 | 145.12 K | $215.51 M |
| 10/21/2025 | $30.50 | $28.41 (-6.85%) | $30.78 | $28.25 | 120.84 K | $217.50 M |
| 10/20/2025 | $29.84 | $30.79 (3.18%) | $31.12 | $29.42 | 182.80 K | $235.72 M |
| 10/17/2025 | $28.92 | $29.45 (1.83%) | $30.20 | $28.82 | 291.35 K | $225.46 M |
| 10/16/2025 | $28.83 | $29.08 (0.87%) | $29.40 | $28.34 | 190.80 K | $222.63 M |
| 10/15/2025 | $28.11 | $28.44 (1.17%) | $28.54 | $27.50 | 187.00 K | $217.73 M |
| 10/14/2025 | $27.67 | $28.39 (2.6%) | $29.20 | $26.72 | 159.75 K | $217.35 M |
| 10/13/2025 | $26.51 | $27.66 (4.34%) | $28.00 | $25.75 | 270.50 K | $211.76 M |
| 10/10/2025 | $26.96 | $26.51 (-1.67%) | $27.10 | $25.72 | 177.76 K | $202.96 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.
