5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-13.36%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
+68.28%
Assembly Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.26 | $26.74 (10.22%) | $27.05 | $24.26 | 1.59 M | $451.91 M |
| 06/25/2026 | $25.58 | $24.26 (-5.16%) | $25.95 | $24.01 | 271.00 K | $410.00 M |
| 06/24/2026 | $27.00 | $25.62 (-5.11%) | $27.97 | $25.33 | 264.24 K | $432.98 M |
| 06/23/2026 | $24.91 | $26.80 (7.59%) | $27.13 | $24.90 | 253.78 K | $452.93 M |
| 06/22/2026 | $24.50 | $25.15 (2.65%) | $26.14 | $24.44 | 286.84 K | $425.04 M |
| 06/18/2026 | $24.60 | $24.44 (-0.65%) | $25.93 | $24.22 | 298.90 K | $413.04 M |
| 06/17/2026 | $23.25 | $24.15 (3.87%) | $24.51 | $23.20 | 133.83 K | $408.14 M |
| 06/16/2026 | $23.23 | $23.33 (0.43%) | $23.42 | $22.58 | 116.94 K | $394.28 M |
| 06/15/2026 | $23.67 | $23.34 (-1.39%) | $24.15 | $23.07 | 173.21 K | $394.45 M |
| 06/12/2026 | $22.60 | $22.96 (1.59%) | $23.69 | $22.35 | 144.40 K | $388.03 M |
| 06/11/2026 | $22.26 | $22.53 (1.21%) | $22.62 | $21.80 | 290.55 K | $380.76 M |
| 06/10/2026 | $22.50 | $22.26 (-1.07%) | $23.99 | $22.18 | 195.50 K | $376.20 M |
| 06/09/2026 | $23.40 | $22.72 (-2.91%) | $23.82 | $22.20 | 243.80 K | $383.97 M |
| 06/08/2026 | $23.47 | $22.56 (-3.88%) | $23.66 | $22.24 | 153.13 K | $381.27 M |
| 06/05/2026 | $24.00 | $22.90 (-4.58%) | $24.00 | $22.24 | 130.63 K | $387.02 M |
| 06/04/2026 | $24.57 | $24.11 (-1.87%) | $25.05 | $23.88 | 215.20 K | $407.46 M |
| 06/03/2026 | $24.60 | $24.57 (-0.12%) | $24.65 | $24.00 | 181.04 K | $415.24 M |
| 06/02/2026 | $26.91 | $24.49 (-8.99%) | $27.19 | $24.40 | 276.60 K | $413.89 M |
| 06/01/2026 | $28.25 | $26.92 (-4.71%) | $28.75 | $26.58 | 219.02 K | $454.95 M |
| 05/29/2026 | $27.73 | $27.66 (-0.25%) | $28.52 | $27.25 | 138.80 K | $467.46 M |
| 05/28/2026 | $27.30 | $27.73 (1.58%) | $27.78 | $27.00 | 115.61 K | $468.64 M |
| 05/27/2026 | $28.61 | $27.40 (-4.23%) | $28.91 | $27.08 | 149.00 K | $463.07 M |
| 05/26/2026 | $28.33 | $28.75 (1.48%) | $29.05 | $27.41 | 244.70 K | $485.88 M |
| 05/22/2026 | $28.61 | $28.34 (-0.94%) | $31.89 | $27.64 | 893.90 K | $478.95 M |
| 05/21/2026 | $26.05 | $26.50 (1.73%) | $26.60 | $25.76 | 63.90 K | $447.86 M |
| 05/20/2026 | $26.70 | $26.26 (-1.65%) | $27.12 | $26.06 | 121.80 K | $443.80 M |
| 05/19/2026 | $27.02 | $26.52 (-1.85%) | $27.31 | $26.49 | 116.20 K | $448.19 M |
| 05/18/2026 | $28.88 | $27.42 (-5.06%) | $28.89 | $26.42 | 204.16 K | $463.40 M |
| 05/15/2026 | $29.94 | $28.65 (-4.31%) | $29.99 | $28.52 | 122.21 K | $484.19 M |
| 05/14/2026 | $31.60 | $30.30 (-4.11%) | $32.46 | $30.04 | 69.50 K | $512.08 M |
| 05/13/2026 | $30.58 | $31.72 (3.73%) | $31.94 | $30.31 | 66.50 K | $536.08 M |
| 05/12/2026 | $30.19 | $30.82 (2.09%) | $30.99 | $30.15 | 60.80 K | $520.87 M |
| 05/11/2026 | $29.44 | $30.41 (3.29%) | $30.83 | $28.90 | 87.32 K | $513.94 M |
| 05/08/2026 | $30.54 | $29.74 (-2.62%) | $31.50 | $29.16 | 143.42 K | $502.61 M |
| 05/07/2026 | $31.22 | $30.93 (-0.93%) | $31.89 | $30.72 | 163.70 K | $522.72 M |
| 05/06/2026 | $29.55 | $31.36 (6.13%) | $31.62 | $29.49 | 156.30 K | $529.99 M |
| 05/05/2026 | $27.83 | $29.55 (6.18%) | $29.78 | $27.83 | 534.70 K | $499.40 M |
| 05/04/2026 | $27.32 | $27.82 (1.83%) | $29.00 | $27.32 | 341.35 K | $470.16 M |
| 05/01/2026 | $26.83 | $27.37 (2.01%) | $27.90 | $26.55 | 70.84 K | $462.56 M |
| 04/30/2026 | $26.63 | $26.95 (1.2%) | $26.95 | $26.15 | 56.22 K | $455.46 M |
| 04/29/2026 | $26.95 | $26.33 (-2.3%) | $28.21 | $25.97 | 65.57 K | $444.98 M |
| 04/28/2026 | $27.52 | $27.00 (-1.89%) | $28.25 | $26.83 | 55.50 K | $456.31 M |
| 04/27/2026 | $27.88 | $27.52 (-1.29%) | $28.57 | $27.39 | 49.30 K | $465.09 M |
| 04/24/2026 | $28.23 | $27.87 (-1.28%) | $28.31 | $27.69 | 57.00 K | $471.01 M |
| 04/23/2026 | $28.33 | $28.33 (0%) | $28.60 | $27.70 | 79.00 K | $478.78 M |
| 04/22/2026 | $27.40 | $28.30 (3.28%) | $28.89 | $27.25 | 81.02 K | $478.28 M |
| 04/21/2026 | $28.20 | $26.95 (-4.43%) | $28.88 | $26.62 | 183.01 K | $455.46 M |
| 04/20/2026 | $29.23 | $28.13 (-3.76%) | $29.25 | $27.62 | 96.70 K | $475.40 M |
| 04/17/2026 | $29.91 | $29.24 (-2.24%) | $30.19 | $28.79 | 230.44 K | $494.16 M |
| 04/16/2026 | $29.74 | $29.32 (-1.41%) | $30.05 | $29.09 | 175.05 K | $495.51 M |
| 04/15/2026 | $29.42 | $29.81 (1.33%) | $30.06 | $29.28 | 62.14 K | $503.80 M |
| 04/14/2026 | $29.52 | $29.44 (-0.27%) | $30.05 | $29.20 | 81.14 K | $497.54 M |
| 04/13/2026 | $28.32 | $29.24 (3.25%) | $30.14 | $28.32 | 143.20 K | $494.16 M |
| 04/10/2026 | $29.99 | $28.42 (-5.24%) | $30.72 | $28.26 | 138.90 K | $480.30 M |
| 04/09/2026 | $29.10 | $29.85 (2.58%) | $30.18 | $29.00 | 113.40 K | $504.47 M |
| 04/08/2026 | $29.72 | $29.35 (-1.24%) | $29.83 | $28.82 | 115.75 K | $496.02 M |
| 04/07/2026 | $28.96 | $28.53 (-1.48%) | $29.37 | $28.10 | 67.44 K | $482.16 M |
| 04/06/2026 | $29.94 | $29.22 (-2.4%) | $30.18 | $29.00 | 114.95 K | $493.82 M |
| 04/02/2026 | $28.63 | $29.01 (1.33%) | $29.75 | $28.40 | 37.90 K | $490.28 M |
| 04/01/2026 | $28.05 | $29.43 (4.92%) | $30.02 | $28.05 | 77.75 K | $497.37 M |
| 03/31/2026 | $27.01 | $27.75 (2.74%) | $28.14 | $26.66 | 97.65 K | $468.98 M |
| 03/30/2026 | $27.84 | $26.64 (-4.31%) | $28.12 | $26.32 | 72.60 K | $450.22 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.
