Assembly Biosciences, Inc. (ASMB) Charts

$11.30

north_east
$0.71 (6.7%)
Day's range
$10.27
Day's range
$11.3

5 DAY PERFORMANCE

+6.50%

1 MONTH PERFORMANCE

-9.46%

3 MONTH PERFORMANCE

-16.36%

6 MONTH PERFORMANCE

-37.81%

YEAR-TO-DATE PERFORMANCE

-28.39%

1 YEAR PERFORMANCE

-4.24%

Assembly Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/18/2025 $10.70 $11.26 (5.23%) $11.26 $10.27 29,879 $67.45 M
03/17/2025 $10.93 $10.59 (-3.11%) $11.02 $10.45 31,500 $67.26 M
03/14/2025 $10.95 $10.86 (-0.82%) $11.18 $10.82 8,700 $68.98 M
03/13/2025 $11.07 $10.61 (-4.16%) $11.11 $10.60 7,723 $67.39 M
03/12/2025 $11.02 $11.04 (0.18%) $11.41 $10.90 9,134 $70.12 M
03/11/2025 $11.18 $10.81 (-3.31%) $11.18 $10.56 15,630 $68.66 M
03/10/2025 $11.35 $11.15 (-1.76%) $11.89 $10.80 20,400 $70.82 M
03/07/2025 $11.50 $11.12 (-3.3%) $11.90 $10.89 37,400 $70.63 M
03/06/2025 $11.90 $11.43 (-3.95%) $11.94 $11.30 33,700 $72.60 M
03/05/2025 $12.08 $11.98 (-0.83%) $12.14 $11.23 26,510 $76.09 M
03/04/2025 $12.23 $11.95 (-2.29%) $12.23 $11.27 29,031 $75.90 M
03/03/2025 $13.07 $12.23 (-6.43%) $13.07 $12.23 20,528 $77.68 M
02/28/2025 $12.90 $12.88 (-0.16%) $12.90 $12.53 10,351 $81.81 M
02/27/2025 $13.37 $12.97 (-2.99%) $13.37 $12.77 8,911 $82.38 M
02/26/2025 $12.50 $13.31 (6.48%) $13.54 $12.41 29,728 $84.54 M
02/25/2025 $12.62 $12.34 (-2.22%) $12.81 $12.20 50,900 $78.38 M
02/24/2025 $12.87 $12.55 (-2.49%) $13.00 $12.36 42,100 $79.71 M
02/21/2025 $12.70 $12.35 (-2.76%) $13.04 $12.35 21,200 $78.44 M
02/20/2025 $13.10 $12.75 (-2.67%) $13.75 $12.35 44,002 $80.98 M
02/19/2025 $12.49 $12.73 (1.92%) $13.33 $12.43 37,734 $80.85 M
02/18/2025 $12.80 $12.48 (-2.5%) $12.82 $12.31 37,801 $79.27 M
02/14/2025 $12.50 $13.02 (4.16%) $13.25 $12.25 48,610 $82.70 M
02/13/2025 $12.60 $12.21 (-3.1%) $12.75 $12.10 22,800 $77.55 M
02/12/2025 $13.00 $12.57 (-3.31%) $13.00 $12.50 29,610 $79.84 M
02/11/2025 $13.32 $13.13 (-1.43%) $13.48 $13.01 20,407 $83.39 M
02/10/2025 $13.35 $13.66 (2.32%) $13.67 $13.10 17,400 $86.76 M
02/07/2025 $13.68 $13.29 (-2.85%) $13.68 $13.13 16,300 $84.41 M
02/06/2025 $14.00 $13.68 (-2.29%) $14.00 $13.60 18,106 $86.89 M
02/05/2025 $13.61 $14.21 (4.41%) $14.25 $13.61 18,900 $90.25 M
02/04/2025 $13.80 $13.81 (0.07%) $14.04 $13.60 18,849 $87.71 M
02/03/2025 $13.80 $13.80 (0%) $14.39 $13.72 25,138 $87.65 M
01/31/2025 $14.25 $14.01 (-1.68%) $14.38 $14.00 14,200 $88.98 M
01/30/2025 $13.99 $14.43 (3.15%) $14.67 $13.99 13,800 $91.65 M
01/29/2025 $14.40 $13.86 (-3.75%) $14.40 $13.76 22,900 $88.03 M
01/28/2025 $13.96 $14.46 (3.58%) $14.72 $13.85 17,500 $91.84 M
01/27/2025 $14.43 $14.07 (-2.49%) $14.55 $13.87 22,600 $89.36 M
01/24/2025 $14.67 $14.77 (0.68%) $14.82 $14.38 15,600 $93.81 M
01/23/2025 $14.74 $14.87 (0.88%) $14.92 $14.40 16,204 $94.45 M
01/22/2025 $14.30 $14.95 (4.55%) $14.95 $14.30 38,046 $94.95 M
01/21/2025 $14.68 $14.30 (-2.59%) $14.88 $14.17 30,029 $90.83 M
01/17/2025 $14.31 $14.49 (1.26%) $14.53 $14.15 15,000 $92.03 M
01/16/2025 $14.38 $14.42 (0.28%) $14.90 $14.28 16,220 $91.59 M
01/15/2025 $14.80 $14.50 (-2.03%) $15.67 $14.17 49,106 $92.10 M
01/14/2025 $15.33 $14.74 (-3.85%) $15.73 $14.20 27,100 $93.62 M
01/13/2025 $15.43 $14.89 (-3.5%) $15.51 $14.73 23,300 $94.57 M
01/10/2025 $16.90 $15.62 (-7.57%) $16.90 $15.23 34,100 $99.21 M
01/08/2025 $17.11 $16.94 (-0.99%) $17.16 $16.41 21,214 $107.59 M
01/07/2025 $17.30 $17.37 (0.4%) $17.68 $16.70 23,726 $110.32 M
01/06/2025 $17.77 $17.35 (-2.36%) $17.77 $16.52 35,000 $110.20 M
01/03/2025 $17.30 $17.49 (1.1%) $18.05 $17.21 50,300 $111.09 M
01/02/2025 $15.99 $17.15 (7.25%) $17.20 $15.80 46,200 $108.93 M
12/31/2024 $16.15 $15.78 (-2.29%) $16.15 $15.42 27,000 $100.23 M
12/30/2024 $15.22 $16.03 (5.32%) $16.15 $15.05 97,339 $101.81 M
12/27/2024 $15.38 $15.16 (-1.43%) $15.56 $14.86 30,908 $96.29 M
12/26/2024 $15.85 $15.38 (-2.97%) $15.85 $15.00 39,400 $97.69 M
12/24/2024 $15.30 $14.72 (-3.79%) $15.70 $14.70 19,949 $93.49 M
12/23/2024 $15.60 $14.92 (-4.36%) $15.60 $14.60 15,839 $94.76 M
12/20/2024 $15.70 $15.21 (-3.12%) $16.26 $15.00 30,700 $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