5 DAY PERFORMANCE
-33.37%
1 MONTH PERFORMANCE
-25.26%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+43.60%
YEAR-TO-DATE PERFORMANCE
+47.78%
1 YEAR PERFORMANCE
+45.30%
Assembly Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.56 | $35.01 (-1.55%) | $36.00 | $34.92 | 29.10 K | $268.03 M |
| 12/04/2025 | $35.19 | $35.27 (0.23%) | $35.82 | $34.52 | 45.84 K | $270.02 M |
| 12/03/2025 | $34.41 | $35.00 (1.71%) | $35.60 | $34.41 | 40.20 K | $267.95 M |
| 12/02/2025 | $33.84 | $33.99 (0.44%) | $34.96 | $33.39 | 84.70 K | $260.22 M |
| 12/01/2025 | $37.72 | $33.89 (-10.15%) | $39.47 | $33.28 | 146.47 K | $259.46 M |
| 11/28/2025 | $37.49 | $37.79 (0.8%) | $37.80 | $36.96 | 28.34 K | $289.31 M |
| 11/26/2025 | $37.78 | $37.19 (-1.56%) | $37.93 | $36.70 | 61.20 K | $284.72 M |
| 11/25/2025 | $38.02 | $37.42 (-1.58%) | $38.14 | $36.85 | 76.80 K | $286.48 M |
| 11/24/2025 | $38.45 | $37.93 (-1.35%) | $39.65 | $37.32 | 79.50 K | $290.39 M |
| 11/21/2025 | $36.33 | $38.50 (5.97%) | $38.70 | $35.50 | 224.04 K | $294.75 M |
| 11/20/2025 | $38.77 | $36.73 (-5.26%) | $39.71 | $36.63 | 149.60 K | $281.20 M |
| 11/19/2025 | $36.07 | $38.00 (5.35%) | $38.37 | $35.19 | 270.07 K | $290.92 M |
| 11/18/2025 | $36.03 | $35.89 (-0.39%) | $36.36 | $35.00 | 96.44 K | $274.77 M |
| 11/17/2025 | $36.32 | $36.33 (0.03%) | $37.67 | $35.67 | 178.30 K | $278.14 M |
| 11/14/2025 | $34.60 | $36.71 (6.1%) | $37.71 | $34.00 | 386.66 K | $281.05 M |
| 11/13/2025 | $35.53 | $35.52 (-0.03%) | $35.70 | $34.25 | 197.71 K | $271.94 M |
| 11/12/2025 | $33.31 | $35.85 (7.63%) | $36.23 | $32.97 | 168.12 K | $274.46 M |
| 11/11/2025 | $32.11 | $33.13 (3.18%) | $33.26 | $31.02 | 65.30 K | $253.64 M |
| 11/10/2025 | $31.70 | $32.07 (1.17%) | $32.40 | $31.50 | 71.90 K | $245.52 M |
| 11/07/2025 | $30.89 | $31.20 (1%) | $31.77 | $30.60 | 127.50 K | $238.86 M |
| 11/06/2025 | $32.11 | $31.21 (-2.8%) | $32.68 | $30.92 | 84.20 K | $238.94 M |
| 11/05/2025 | $31.77 | $32.11 (1.07%) | $32.36 | $31.23 | 92.21 K | $245.83 M |
| 11/04/2025 | $30.80 | $31.43 (2.05%) | $32.37 | $30.80 | 137.35 K | $240.62 M |
| 11/03/2025 | $31.06 | $31.17 (0.35%) | $31.60 | $30.00 | 95.20 K | $238.63 M |
| 10/31/2025 | $30.32 | $31.05 (2.41%) | $31.80 | $30.30 | 72.10 K | $237.71 M |
| 10/30/2025 | $30.68 | $30.12 (-1.83%) | $31.76 | $30.12 | 61.40 K | $230.59 M |
| 10/29/2025 | $30.89 | $30.99 (0.32%) | $32.44 | $30.49 | 127.21 K | $237.25 M |
| 10/28/2025 | $29.90 | $30.89 (3.31%) | $31.33 | $29.53 | 93.43 K | $236.49 M |
| 10/27/2025 | $29.24 | $29.80 (1.92%) | $30.24 | $28.82 | 111.20 K | $228.14 M |
| 10/24/2025 | $27.60 | $29.24 (5.94%) | $29.73 | $27.60 | 74.61 K | $223.86 M |
| 10/23/2025 | $28.27 | $27.50 (-2.72%) | $28.75 | $27.39 | 36.83 K | $210.54 M |
| 10/22/2025 | $28.20 | $28.15 (-0.18%) | $28.67 | $27.07 | 145.12 K | $215.51 M |
| 10/21/2025 | $30.50 | $28.41 (-6.85%) | $30.78 | $28.25 | 120.84 K | $217.50 M |
| 10/20/2025 | $29.84 | $30.79 (3.18%) | $31.12 | $29.42 | 182.80 K | $235.72 M |
| 10/17/2025 | $28.92 | $29.45 (1.83%) | $30.20 | $28.82 | 291.35 K | $225.46 M |
| 10/16/2025 | $28.83 | $29.08 (0.87%) | $29.40 | $28.34 | 190.80 K | $222.63 M |
| 10/15/2025 | $28.11 | $28.44 (1.17%) | $28.54 | $27.50 | 187.00 K | $217.73 M |
| 10/14/2025 | $27.67 | $28.39 (2.6%) | $29.20 | $26.72 | 159.75 K | $217.35 M |
| 10/13/2025 | $26.51 | $27.66 (4.34%) | $28.00 | $25.75 | 270.50 K | $211.76 M |
| 10/10/2025 | $26.96 | $26.51 (-1.67%) | $27.10 | $25.72 | 177.76 K | $202.96 M |
| 10/09/2025 | $25.71 | $26.82 (4.32%) | $27.17 | $23.84 | 192.90 K | $205.33 M |
| 10/08/2025 | $24.07 | $25.50 (5.94%) | $26.07 | $23.21 | 151.70 K | $195.22 M |
| 10/07/2025 | $24.61 | $23.86 (-3.05%) | $24.68 | $23.26 | 77.60 K | $182.67 M |
| 10/06/2025 | $23.56 | $24.48 (3.9%) | $24.56 | $23.40 | 84.00 K | $187.42 M |
| 10/03/2025 | $23.77 | $23.32 (-1.89%) | $23.86 | $23.19 | 66.70 K | $178.53 M |
| 10/02/2025 | $24.65 | $23.70 (-3.85%) | $24.94 | $23.63 | 93.20 K | $181.44 M |
| 10/01/2025 | $25.52 | $24.61 (-3.57%) | $26.40 | $24.60 | 150.73 K | $188.41 M |
| 09/30/2025 | $24.50 | $25.60 (4.49%) | $25.76 | $24.00 | 125.70 K | $195.99 M |
| 09/29/2025 | $24.73 | $24.63 (-0.4%) | $25.47 | $24.11 | 127.23 K | $188.56 M |
| 09/26/2025 | $25.52 | $24.67 (-3.33%) | $25.60 | $24.34 | 68.04 K | $188.87 M |
| 09/25/2025 | $25.26 | $25.53 (1.07%) | $27.10 | $24.84 | 111.96 K | $195.45 M |
| 09/24/2025 | $26.79 | $25.66 (-4.22%) | $26.84 | $25.61 | 86.50 K | $196.45 M |
| 09/23/2025 | $24.84 | $25.99 (4.63%) | $26.16 | $24.84 | 249.10 K | $198.98 M |
| 09/22/2025 | $24.48 | $24.78 (1.23%) | $25.14 | $23.70 | 236.52 K | $189.71 M |
| 09/19/2025 | $22.13 | $24.46 (10.53%) | $24.76 | $21.91 | 753.20 K | $187.26 M |
| 09/18/2025 | $20.91 | $22.27 (6.5%) | $22.29 | $20.75 | 144.31 K | $170.50 M |
| 09/17/2025 | $20.43 | $20.62 (0.93%) | $20.98 | $20.23 | 159.44 K | $157.86 M |
| 09/16/2025 | $21.04 | $20.55 (-2.33%) | $21.34 | $20.44 | 55.53 K | $157.33 M |
| 09/15/2025 | $21.86 | $21.19 (-3.06%) | $21.96 | $21.11 | 79.80 K | $162.23 M |
| 09/12/2025 | $22.49 | $21.85 (-2.85%) | $22.93 | $21.67 | 67.50 K | $167.28 M |
| 09/11/2025 | $22.05 | $22.59 (2.45%) | $22.85 | $22.01 | 109.84 K | $172.95 M |
| 09/10/2025 | $23.29 | $22.26 (-4.42%) | $23.61 | $22.20 | 67.90 K | $170.42 M |
| 09/09/2025 | $23.31 | $23.15 (-0.69%) | $23.52 | $22.60 | 106.80 K | $177.23 M |
| 09/08/2025 | $25.05 | $23.32 (-6.91%) | $25.32 | $22.36 | 289.30 K | $178.53 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.
