5 DAY PERFORMANCE
-13.92%
1 MONTH PERFORMANCE
+14.01%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
+8.17%
Assembly Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $28.97 | $28.97 (0%) | $29.95 | $28.60 | 177.80 K | $489.60 M |
| 07/06/2026 | $27.74 | $28.90 (4.18%) | $29.00 | $27.20 | 179.40 K | $488.42 M |
| 07/02/2026 | $26.75 | $27.74 (3.7%) | $27.77 | $26.41 | 199.30 K | $468.81 M |
| 07/01/2026 | $27.44 | $26.69 (-2.73%) | $27.66 | $26.06 | 204.11 K | $451.07 M |
| 06/30/2026 | $26.96 | $27.48 (1.93%) | $28.37 | $26.89 | 249.40 K | $464.42 M |
| 06/29/2026 | $26.76 | $26.96 (0.75%) | $27.13 | $25.95 | 236.14 K | $455.63 M |
| 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 |
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.
