-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
+11.28% -
3 MONTH PERFORMANCE
+24.29% -
6 MONTH PERFORMANCE
+26.08% -
YEAR-TO-DATE PERFORMANCE
+68.50% -
1 YEAR PERFORMANCE
+58.81%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $19.20 | $19.43 (1.2%) | $19.63 | $17.89 | 96,800 | $109.64 M |
| 09/19/2024 | $18.17 | $18.50 (1.82%) | $19.00 | $18.00 | 27,501 | $104.39 M |
| 09/18/2024 | $17.92 | $18.17 (1.4%) | $18.90 | $17.48 | 34,446 | $102.53 M |
| 09/17/2024 | $18.31 | $18.19 (-0.66%) | $18.35 | $17.47 | 19,900 | $102.64 M |
| 09/16/2024 | $18.28 | $18.35 (0.38%) | $19.20 | $17.66 | 29,243 | $103.54 M |
| 09/13/2024 | $18.43 | $18.07 (-1.95%) | $19.00 | $17.65 | 26,900 | $101.96 M |
| 09/12/2024 | $17.56 | $18.04 (2.73%) | $18.04 | $17.05 | 17,517 | $101.80 M |
| 09/11/2024 | $16.55 | $17.38 (5.02%) | $17.44 | $16.31 | 40,700 | $98.07 M |
| 09/10/2024 | $16.45 | $16.75 (1.82%) | $16.80 | $16.04 | 14,836 | $94.52 M |
| 09/09/2024 | $17.10 | $16.60 (-2.92%) | $18.00 | $16.58 | 52,900 | $93.67 M |
| 09/06/2024 | $16.07 | $16.99 (5.72%) | $17.23 | $16.07 | 25,001 | $95.87 M |
| 09/05/2024 | $16.61 | $16.46 (-0.9%) | $17.26 | $16.40 | 14,316 | $92.88 M |
| 09/04/2024 | $15.74 | $16.60 (5.46%) | $16.88 | $15.67 | 17,928 | $93.67 M |
| 09/03/2024 | $16.39 | $15.83 (-3.42%) | $16.77 | $15.65 | 11,610 | $89.32 M |
| 08/30/2024 | $16.13 | $16.26 (0.81%) | $16.70 | $16.07 | 10,708 | $91.75 M |
| 08/29/2024 | $16.89 | $16.09 (-4.74%) | $16.93 | $16.09 | 3,806 | $90.79 M |
| 08/28/2024 | $15.90 | $16.74 (5.28%) | $16.86 | $15.90 | 20,522 | $94.46 M |
| 08/27/2024 | $15.64 | $16.26 (3.96%) | $16.95 | $15.64 | 22,625 | $91.75 M |
| 08/26/2024 | $15.17 | $15.85 (4.48%) | $16.44 | $15.15 | 34,400 | $89.44 M |
| 08/23/2024 | $14.60 | $14.61 (0.07%) | $14.99 | $14.33 | 20,829 | $82.44 M |
| 08/22/2024 | $14.91 | $14.41 (-3.35%) | $15.06 | $14.30 | 15,734 | $81.31 M |
| 08/21/2024 | $14.55 | $14.65 (0.69%) | $15.10 | $14.55 | 13,023 | $82.67 M |
| 08/20/2024 | $15.00 | $14.51 (-3.27%) | $15.10 | $14.50 | 11,010 | $81.88 M |
| 08/19/2024 | $14.73 | $14.92 (1.29%) | $15.14 | $14.30 | 23,313 | $84.19 M |
| 08/16/2024 | $14.43 | $14.30 (-0.9%) | $14.46 | $14.28 | 3,727 | $80.69 M |
| 08/15/2024 | $14.64 | $14.05 (-4.03%) | $14.92 | $13.62 | 13,400 | $79.28 M |
| 08/14/2024 | $15.10 | $14.01 (-7.22%) | $15.10 | $13.62 | 12,807 | $79.05 M |
| 08/13/2024 | $13.01 | $14.91 (14.6%) | $15.01 | $13.01 | 18,426 | $84.13 M |
| 08/12/2024 | $13.06 | $13.07 (0.08%) | $13.10 | $12.70 | 7,200 | $73.75 M |
| 08/09/2024 | $12.49 | $13.00 (4.08%) | $13.70 | $12.30 | 9,349 | $73.36 M |
| 08/08/2024 | $12.41 | $13.38 (7.82%) | $13.60 | $12.41 | 16,600 | $73.37 M |
| 08/07/2024 | $13.49 | $12.62 (-6.45%) | $13.49 | $12.52 | 17,615 | $69.20 M |
| 08/06/2024 | $13.38 | $13.36 (-0.15%) | $13.83 | $12.98 | 8,900 | $73.26 M |
| 08/05/2024 | $13.21 | $13.34 (0.98%) | $13.81 | $12.86 | 14,900 | $73.15 M |