5 DAY PERFORMANCE
+6.79%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
-21.51%
6 MONTH PERFORMANCE
-2.49%
YEAR-TO-DATE PERFORMANCE
+54.98%
1 YEAR PERFORMANCE
+60.86%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.70 | $15.21 (-3.12%) | $16.26 | $15.00 | 30,654 | $96.61 M |
| 12/19/2024 | $16.00 | $15.81 (-1.19%) | $16.75 | $14.75 | 128,056 | $100.42 M |
| 12/18/2024 | $15.08 | $13.51 (-10.41%) | $15.83 | $13.20 | 48,200 | $85.81 M |
| 12/17/2024 | $14.70 | $14.28 (-2.86%) | $15.19 | $14.15 | 65,211 | $90.70 M |
| 12/16/2024 | $15.04 | $15.54 (3.32%) | $15.94 | $14.93 | 33,132 | $98.70 M |
| 12/13/2024 | $15.12 | $15.38 (1.72%) | $15.40 | $14.98 | 10,300 | $97.69 M |
| 12/12/2024 | $15.46 | $15.35 (-0.71%) | $15.46 | $14.98 | 20,800 | $97.49 M |
| 12/11/2024 | $15.91 | $15.07 (-5.28%) | $15.91 | $14.75 | 42,300 | $95.72 M |
| 12/10/2024 | $16.04 | $16.11 (0.44%) | $16.66 | $15.80 | 42,300 | $102.32 M |
| 12/09/2024 | $16.05 | $16.70 (4.05%) | $16.98 | $16.05 | 27,800 | $106.07 M |
| 12/06/2024 | $16.47 | $16.05 (-2.55%) | $16.47 | $16.00 | 11,500 | $101.94 M |
| 12/05/2024 | $16.23 | $16.32 (0.55%) | $16.48 | $16.13 | 14,332 | $103.66 M |
| 12/04/2024 | $16.50 | $16.31 (-1.15%) | $16.66 | $15.96 | 28,848 | $103.59 M |
| 12/03/2024 | $16.61 | $16.40 (-1.26%) | $16.99 | $15.57 | 95,400 | $104.16 M |
| 12/02/2024 | $17.38 | $16.75 (-3.62%) | $17.40 | $16.51 | 22,900 | $106.39 M |
| 11/29/2024 | $16.80 | $17.04 (1.43%) | $17.28 | $16.78 | 23,048 | $108.23 M |
| 11/27/2024 | $15.35 | $16.83 (9.64%) | $16.83 | $15.35 | 89,400 | $106.89 M |
| 11/26/2024 | $15.14 | $15.20 (0.4%) | $15.67 | $14.80 | 39,400 | $96.54 M |
| 11/25/2024 | $15.00 | $14.81 (-1.27%) | $15.60 | $14.69 | 42,421 | $94.06 M |
| 11/22/2024 | $14.75 | $15.04 (1.97%) | $15.20 | $14.45 | 28,400 | $95.53 M |
| 11/21/2024 | $13.41 | $14.72 (9.77%) | $15.36 | $13.41 | 64,595 | $93.49 M |
| 11/20/2024 | $15.34 | $15.02 (-2.09%) | $15.34 | $14.60 | 19,216 | $95.40 M |
| 11/19/2024 | $15.94 | $15.34 (-3.76%) | $16.41 | $15.23 | 12,000 | $97.43 M |
| 11/18/2024 | $16.29 | $15.84 (-2.76%) | $16.44 | $15.55 | 32,342 | $100.61 M |
| 11/15/2024 | $16.86 | $16.14 (-4.27%) | $17.04 | $16.00 | 17,919 | $91.07 M |
| 11/14/2024 | $16.85 | $17.05 (1.19%) | $17.48 | $16.40 | 32,217 | $96.21 M |
| 11/13/2024 | $16.51 | $16.70 (1.15%) | $17.00 | $15.92 | 29,159 | $94.23 M |
| 11/12/2024 | $16.27 | $16.57 (1.84%) | $16.70 | $16.00 | 19,048 | $93.50 M |
| 11/11/2024 | $16.80 | $16.41 (-2.32%) | $16.98 | $16.16 | 31,610 | $92.60 M |
| 11/08/2024 | $17.13 | $16.78 (-2.04%) | $17.45 | $16.32 | 31,542 | $94.69 M |
| 11/07/2024 | $17.04 | $17.50 (2.7%) | $17.61 | $16.81 | 29,623 | $98.75 M |
| 11/06/2024 | $16.90 | $16.65 (-1.48%) | $17.09 | $16.46 | 17,800 | $93.95 M |
| 11/05/2024 | $16.81 | $16.56 (-1.49%) | $17.38 | $16.43 | 30,000 | $93.44 M |
| 11/04/2024 | $17.01 | $16.98 (-0.18%) | $18.00 | $16.00 | 27,320 | $95.81 M |
| 11/01/2024 | $16.99 | $16.89 (-0.59%) | $17.34 | $16.50 | 13,232 | $95.31 M |
| 10/31/2024 | $17.00 | $16.81 (-1.12%) | $17.43 | $16.75 | 17,600 | $94.85 M |
| 10/30/2024 | $17.78 | $17.02 (-4.27%) | $17.78 | $17.00 | 13,944 | $96.04 M |
| 10/29/2024 | $16.56 | $17.71 (6.94%) | $17.87 | $16.56 | 30,210 | $99.93 M |
| 10/28/2024 | $16.92 | $16.80 (-0.71%) | $17.77 | $16.50 | 22,400 | $94.80 M |
| 10/25/2024 | $16.95 | $16.91 (-0.24%) | $17.32 | $16.60 | 21,800 | $95.42 M |
| 10/24/2024 | $16.46 | $16.93 (2.86%) | $17.11 | $16.30 | 20,312 | $95.53 M |
| 10/23/2024 | $16.56 | $16.60 (0.24%) | $16.65 | $15.92 | 19,713 | $93.67 M |
| 10/22/2024 | $16.26 | $16.79 (3.26%) | $16.79 | $15.66 | 26,500 | $94.74 M |
| 10/21/2024 | $18.13 | $16.59 (-8.49%) | $18.22 | $16.30 | 47,000 | $93.61 M |
| 10/18/2024 | $18.29 | $18.24 (-0.27%) | $18.98 | $17.77 | 20,500 | $102.92 M |
| 10/17/2024 | $17.27 | $18.10 (4.81%) | $18.43 | $17.27 | 38,600 | $102.13 M |
| 10/16/2024 | $18.50 | $17.59 (-4.92%) | $18.50 | $17.28 | 25,300 | $99.26 M |
| 10/15/2024 | $17.28 | $18.52 (7.18%) | $18.73 | $17.28 | 30,200 | $104.50 M |
| 10/14/2024 | $17.58 | $17.01 (-3.24%) | $18.75 | $17.01 | 32,406 | $95.98 M |
| 10/11/2024 | $16.03 | $17.46 (8.92%) | $17.46 | $16.03 | 46,722 | $98.52 M |
| 10/10/2024 | $16.09 | $16.05 (-0.25%) | $16.50 | $15.50 | 41,200 | $90.57 M |
| 10/09/2024 | $14.50 | $16.00 (10.34%) | $16.99 | $14.50 | 71,300 | $90.28 M |
| 10/08/2024 | $14.60 | $14.42 (-1.23%) | $14.78 | $14.12 | 22,309 | $81.37 M |
| 10/07/2024 | $14.74 | $14.72 (-0.14%) | $14.75 | $14.30 | 14,642 | $83.06 M |
| 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 |