5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-14.26%
3 MONTH PERFORMANCE
-20.80%
6 MONTH PERFORMANCE
-41.11%
YEAR-TO-DATE PERFORMANCE
-32.19%
1 YEAR PERFORMANCE
-9.32%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $10.70 | $10.79 (0.84%) | $10.83 | $10.27 | 27,220 | $67.45 M |
| 03/17/2025 | $10.93 | $10.59 (-3.11%) | $11.02 | $10.45 | 31,462 | $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 |
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.
