5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-14.51%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
+16.59%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $13.99 | $14.60 (4.36%) | $14.67 | $13.99 | 8,087 | $91.97 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 |
| 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 |
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.
