5 DAY PERFORMANCE
+29.24%
1 MONTH PERFORMANCE
-17.43%
3 MONTH PERFORMANCE
+1.39%
6 MONTH PERFORMANCE
-0.75%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
+14.24%
Assembly Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $22.78 | $22.82 (0.18%) | $23.05 | $22.08 | 288.40 K | $430.24 M |
| 10/07/2026 | $21.95 | $22.95 (4.56%) | $23.13 | $21.80 | 190.80 K | $432.69 M |
| 10/06/2026 | $22.84 | $22.18 (-2.89%) | $22.92 | $21.80 | 349.44 K | $418.17 M |
| 10/05/2026 | $22.68 | $22.74 (0.26%) | $22.95 | $22.27 | 241.75 K | $428.73 M |
| 10/02/2026 | $23.30 | $22.54 (-3.26%) | $23.48 | $22.01 | 368.31 K | $424.96 M |
| 10/01/2026 | $23.18 | $22.98 (-0.86%) | $23.66 | $22.75 | 350.80 K | $433.26 M |
| 09/30/2026 | $23.65 | $23.49 (-0.68%) | $23.87 | $23.23 | 221.15 K | $442.87 M |
| 09/29/2026 | $23.70 | $23.48 (-0.93%) | $23.79 | $23.05 | 229.74 K | $442.68 M |
| 09/28/2026 | $23.35 | $23.61 (1.11%) | $23.86 | $23.05 | 117.50 K | $445.13 M |
| 09/25/2026 | $23.70 | $23.67 (-0.13%) | $24.25 | $23.43 | 143.52 K | $446.27 M |
| 09/24/2026 | $23.73 | $23.66 (-0.29%) | $24.02 | $23.15 | 179.02 K | $446.08 M |
| 09/23/2026 | $25.42 | $23.97 (-5.7%) | $25.63 | $23.89 | 275.25 K | $451.92 M |
| 09/22/2026 | $25.69 | $25.45 (-0.93%) | $25.89 | $25.12 | 1.07 M | $479.83 M |
| 09/21/2026 | $25.40 | $25.44 (0.16%) | $25.73 | $24.85 | 211.90 K | $479.64 M |
| 09/18/2026 | $25.41 | $24.97 (-1.73%) | $25.78 | $24.83 | 1.41 M | $470.78 M |
| 09/17/2026 | $26.02 | $25.34 (-2.61%) | $26.30 | $25.10 | 364.80 K | $477.75 M |
| 09/16/2026 | $26.11 | $25.48 (-2.41%) | $26.69 | $25.13 | 348.80 K | $480.39 M |
| 09/15/2026 | $29.00 | $26.11 (-9.97%) | $29.66 | $25.31 | 588.85 K | $492.27 M |
| 09/14/2026 | $30.31 | $28.96 (-4.45%) | $30.48 | $28.79 | 290.47 K | $546.00 M |
| 09/11/2026 | $30.83 | $29.80 (-3.34%) | $31.72 | $29.68 | 258.95 K | $561.84 M |
| 09/10/2026 | $32.56 | $30.46 (-6.45%) | $32.69 | $30.34 | 348.62 K | $574.28 M |
| 09/09/2026 | $35.64 | $32.87 (-7.77%) | $35.92 | $32.73 | 724.82 K | $619.72 M |
| 09/08/2026 | $36.16 | $35.28 (-2.43%) | $36.68 | $35.15 | 227.77 K | $665.16 M |
| 09/04/2026 | $35.68 | $36.60 (2.58%) | $36.77 | $35.49 | 156.50 K | $690.04 M |
| 09/03/2026 | $36.80 | $36.13 (-1.82%) | $36.80 | $35.54 | 225.00 K | $681.18 M |
| 09/02/2026 | $35.48 | $36.72 (3.49%) | $37.01 | $34.86 | 267.54 K | $692.31 M |
| 09/01/2026 | $34.12 | $35.18 (3.11%) | $35.33 | $33.43 | 301.10 K | $663.27 M |
| 08/31/2026 | $33.80 | $33.63 (-0.5%) | $34.30 | $32.92 | 236.00 K | $634.05 M |
| 08/28/2026 | $34.58 | $34.07 (-1.47%) | $34.58 | $33.29 | 250.03 K | $642.34 M |
| 08/27/2026 | $35.32 | $34.80 (-1.47%) | $35.90 | $34.75 | 192.12 K | $656.11 M |
| 08/26/2026 | $35.38 | $35.42 (0.11%) | $36.13 | $35.00 | 171.50 K | $667.80 M |
| 08/25/2026 | $36.00 | $35.33 (-1.86%) | $37.00 | $35.19 | 553.80 K | $666.10 M |
| 08/24/2026 | $34.38 | $35.28 (2.62%) | $36.12 | $33.75 | 384.17 K | $665.16 M |
| 08/21/2026 | $33.86 | $34.38 (1.54%) | $35.62 | $33.86 | 341.54 K | $648.19 M |
| 08/20/2026 | $33.54 | $33.53 (-0.03%) | $34.00 | $32.90 | 215.02 K | $632.16 M |
| 08/19/2026 | $32.88 | $33.84 (2.92%) | $34.57 | $32.64 | 384.57 K | $638.01 M |
| 08/18/2026 | $30.00 | $32.13 (7.1%) | $33.08 | $30.00 | 484.81 K | $605.77 M |
| 08/17/2026 | $32.57 | $30.01 (-7.86%) | $33.33 | $29.83 | 304.52 K | $565.80 M |
| 08/14/2026 | $30.08 | $32.95 (9.54%) | $33.17 | $29.79 | 559.11 K | $621.23 M |
| 08/13/2026 | $27.40 | $29.95 (9.31%) | $30.45 | $26.77 | 729.24 K | $564.67 M |
| 08/12/2026 | $27.12 | $27.06 (-0.22%) | $27.39 | $26.74 | 113.10 K | $510.18 M |
| 08/11/2026 | $26.81 | $27.27 (1.72%) | $27.32 | $26.24 | 213.42 K | $514.14 M |
| 08/10/2026 | $26.68 | $26.74 (0.22%) | $27.10 | $26.32 | 105.72 K | $504.15 M |
| 08/07/2026 | $27.07 | $26.68 (-1.44%) | $27.12 | $26.36 | 119.80 K | $450.90 M |
| 08/06/2026 | $26.78 | $26.45 (-1.23%) | $26.98 | $26.18 | 100.10 K | $447.01 M |
| 08/05/2026 | $26.32 | $26.54 (0.84%) | $26.92 | $26.18 | 113.35 K | $448.53 M |
| 08/04/2026 | $25.53 | $26.44 (3.56%) | $26.49 | $25.19 | 90.96 K | $446.84 M |
| 08/03/2026 | $25.31 | $25.36 (0.2%) | $25.59 | $24.72 | 193.30 K | $428.59 M |
| 07/31/2026 | $25.88 | $25.11 (-2.98%) | $26.03 | $24.66 | 101.40 K | $424.36 M |
| 07/30/2026 | $25.18 | $26.06 (3.49%) | $26.15 | $25.02 | 55.73 K | $440.42 M |
| 07/29/2026 | $25.75 | $25.11 (-2.49%) | $25.87 | $24.50 | 153.30 K | $424.36 M |
| 07/28/2026 | $25.96 | $25.57 (-1.5%) | $26.21 | $25.16 | 86.41 K | $432.14 M |
| 07/27/2026 | $25.80 | $25.91 (0.43%) | $26.57 | $25.80 | 79.20 K | $437.89 M |
| 07/24/2026 | $25.30 | $25.55 (0.99%) | $26.53 | $24.85 | 142.15 K | $431.80 M |
| 07/23/2026 | $26.07 | $25.22 (-3.26%) | $26.08 | $25.05 | 191.30 K | $426.22 M |
| 07/22/2026 | $26.17 | $26.04 (-0.5%) | $26.20 | $25.56 | 128.33 K | $440.08 M |
| 07/21/2026 | $25.00 | $26.47 (5.88%) | $26.64 | $24.87 | 112.04 K | $447.35 M |
| 07/20/2026 | $26.81 | $25.06 (-6.53%) | $27.00 | $24.98 | 112.88 K | $423.52 M |
| 07/17/2026 | $26.12 | $26.81 (2.64%) | $28.15 | $25.36 | 312.84 K | $453.10 M |
| 07/16/2026 | $26.72 | $25.84 (-3.29%) | $26.78 | $25.43 | 309.43 K | $436.70 M |
| 07/15/2026 | $26.67 | $26.73 (0.22%) | $27.02 | $26.25 | 124.81 K | $451.74 M |
| 07/14/2026 | $26.99 | $26.76 (-0.85%) | $27.31 | $26.73 | 104.90 K | $452.25 M |
| 07/13/2026 | $27.15 | $26.96 (-0.7%) | $27.40 | $26.27 | 113.00 K | $455.63 M |
| 07/10/2026 | $27.86 | $27.40 (-1.65%) | $27.99 | $26.45 | 170.00 K | $463.07 M |
| 07/09/2026 | $28.61 | $27.87 (-2.59%) | $29.24 | $27.63 | 179.14 K | $471.01 M |
| 07/08/2026 | $28.30 | $28.73 (1.52%) | $29.20 | $27.90 | 136.00 K | $485.54 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.
