5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-19.50%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
-15.05%
1 YEAR PERFORMANCE
+131.49%
Assembly Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $27.76 | $28.89 (4.07%) | $28.93 | $27.76 | 72.34 K | $221.18 M |
| 02/17/2026 | $26.69 | $27.82 (4.23%) | $27.86 | $26.00 | 78.20 K | $212.99 M |
| 02/13/2026 | $26.09 | $26.66 (2.18%) | $27.32 | $25.92 | 86.72 K | $204.11 M |
| 02/12/2026 | $27.40 | $26.09 (-4.78%) | $27.40 | $25.47 | 101.61 K | $199.74 M |
| 02/11/2026 | $27.39 | $27.36 (-0.11%) | $27.50 | $26.08 | 65.15 K | $209.46 M |
| 02/10/2026 | $26.91 | $27.48 (2.12%) | $27.48 | $26.32 | 54.80 K | $210.38 M |
| 02/09/2026 | $26.75 | $26.90 (0.56%) | $27.48 | $26.00 | 69.90 K | $205.94 M |
| 02/06/2026 | $25.62 | $26.22 (2.34%) | $26.80 | $25.58 | 56.05 K | $200.74 M |
| 02/05/2026 | $27.22 | $25.39 (-6.72%) | $27.84 | $25.14 | 98.93 K | $194.38 M |
| 02/04/2026 | $29.80 | $27.05 (-9.23%) | $30.34 | $26.60 | 160.00 K | $207.09 M |
| 02/03/2026 | $26.37 | $28.24 (7.09%) | $28.35 | $26.15 | 118.77 K | $216.20 M |
| 02/02/2026 | $25.50 | $26.37 (3.41%) | $26.59 | $25.25 | 68.73 K | $201.88 M |
| 01/30/2026 | $25.66 | $25.78 (0.47%) | $26.05 | $24.68 | 88.60 K | $197.37 M |
| 01/29/2026 | $26.24 | $25.71 (-2.02%) | $26.45 | $25.01 | 83.20 K | $196.83 M |
| 01/28/2026 | $27.60 | $26.42 (-4.28%) | $27.77 | $26.30 | 76.94 K | $202.27 M |
| 01/27/2026 | $27.40 | $27.52 (0.44%) | $28.64 | $26.95 | 102.04 K | $210.69 M |
| 01/26/2026 | $28.05 | $27.34 (-2.53%) | $28.59 | $26.93 | 96.84 K | $209.31 M |
| 01/23/2026 | $27.61 | $28.01 (1.45%) | $28.35 | $27.36 | 84.54 K | $214.44 M |
| 01/22/2026 | $26.33 | $27.62 (4.9%) | $27.93 | $26.33 | 70.20 K | $211.45 M |
| 01/21/2026 | $26.80 | $26.35 (-1.68%) | $27.75 | $25.93 | 116.30 K | $201.73 M |
| 01/20/2026 | $28.72 | $26.80 (-6.69%) | $29.00 | $26.77 | 268.13 K | $205.18 M |
| 01/16/2026 | $30.06 | $29.37 (-2.3%) | $30.34 | $29.16 | 131.40 K | $224.85 M |
| 01/15/2026 | $32.31 | $29.91 (-7.43%) | $32.31 | $29.78 | 82.80 K | $228.99 M |
| 01/14/2026 | $31.29 | $32.04 (2.4%) | $32.05 | $31.10 | 36.40 K | $245.29 M |
| 01/13/2026 | $30.96 | $31.60 (2.07%) | $31.62 | $30.36 | 67.25 K | $241.92 M |
| 01/12/2026 | $31.56 | $30.93 (-2%) | $31.90 | $30.18 | 100.20 K | $236.80 M |
| 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 |
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.
