5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
+136.06%
Assembly Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.43 | $31.72 (0.92%) | $31.94 | $30.31 | 66.23 K | $525.01 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 | $306.84 M |
| 04/30/2026 | $26.63 | $26.95 (1.2%) | $26.95 | $26.15 | 56.22 K | $302.13 M |
| 04/29/2026 | $26.95 | $26.33 (-2.3%) | $28.21 | $25.97 | 65.57 K | $295.18 M |
| 04/28/2026 | $27.52 | $27.00 (-1.89%) | $28.25 | $26.83 | 55.50 K | $302.70 M |
| 04/27/2026 | $27.88 | $27.52 (-1.29%) | $28.57 | $27.39 | 49.30 K | $308.52 M |
| 04/24/2026 | $28.23 | $27.87 (-1.28%) | $28.31 | $27.69 | 57.00 K | $312.45 M |
| 04/23/2026 | $28.33 | $28.33 (0%) | $28.60 | $27.70 | 79.00 K | $317.61 M |
| 04/22/2026 | $27.40 | $28.30 (3.28%) | $28.89 | $27.25 | 81.02 K | $317.27 M |
| 04/21/2026 | $28.20 | $26.95 (-4.43%) | $28.88 | $26.62 | 183.01 K | $302.13 M |
| 04/20/2026 | $29.23 | $28.13 (-3.76%) | $29.25 | $27.62 | 96.70 K | $315.36 M |
| 04/17/2026 | $29.91 | $29.24 (-2.24%) | $30.19 | $28.79 | 230.44 K | $327.81 M |
| 04/16/2026 | $29.74 | $29.32 (-1.41%) | $30.05 | $29.09 | 175.05 K | $328.70 M |
| 04/15/2026 | $29.42 | $29.81 (1.33%) | $30.06 | $29.28 | 62.14 K | $334.20 M |
| 04/14/2026 | $29.52 | $29.44 (-0.27%) | $30.05 | $29.20 | 81.14 K | $330.05 M |
| 04/13/2026 | $28.32 | $29.24 (3.25%) | $30.14 | $28.32 | 143.20 K | $327.81 M |
| 04/10/2026 | $29.99 | $28.42 (-5.24%) | $30.72 | $28.26 | 138.90 K | $318.61 M |
| 04/09/2026 | $29.10 | $29.85 (2.58%) | $30.18 | $29.00 | 113.40 K | $334.65 M |
| 04/08/2026 | $29.72 | $29.35 (-1.24%) | $29.83 | $28.82 | 115.75 K | $329.04 M |
| 04/07/2026 | $28.96 | $28.53 (-1.48%) | $29.37 | $28.10 | 67.44 K | $319.85 M |
| 04/06/2026 | $29.94 | $29.22 (-2.4%) | $30.18 | $29.00 | 114.95 K | $327.58 M |
| 04/02/2026 | $28.63 | $29.01 (1.33%) | $29.75 | $28.40 | 37.90 K | $325.23 M |
| 04/01/2026 | $28.05 | $29.43 (4.92%) | $30.02 | $28.05 | 77.75 K | $329.94 M |
| 03/31/2026 | $27.01 | $27.75 (2.74%) | $28.14 | $26.66 | 97.65 K | $311.10 M |
| 03/30/2026 | $27.84 | $26.64 (-4.31%) | $28.12 | $26.32 | 72.60 K | $298.66 M |
| 03/27/2026 | $28.57 | $27.70 (-3.05%) | $28.89 | $27.25 | 70.50 K | $310.54 M |
| 03/26/2026 | $28.65 | $28.87 (0.77%) | $29.53 | $28.49 | 65.23 K | $323.66 M |
| 03/25/2026 | $28.45 | $28.67 (0.77%) | $29.50 | $28.40 | 58.40 K | $321.42 M |
| 03/24/2026 | $28.10 | $28.23 (0.46%) | $28.45 | $27.50 | 70.50 K | $316.48 M |
| 03/23/2026 | $29.10 | $28.58 (-1.79%) | $30.18 | $27.53 | 98.60 K | $320.41 M |
| 03/20/2026 | $30.13 | $28.46 (-5.54%) | $30.13 | $27.65 | 83.93 K | $319.06 M |
| 03/19/2026 | $27.52 | $27.51 (-0.04%) | $28.31 | $27.12 | 57.01 K | $308.41 M |
| 03/18/2026 | $28.05 | $27.52 (-1.89%) | $28.31 | $27.51 | 42.01 K | $308.52 M |
| 03/17/2026 | $28.80 | $28.53 (-0.94%) | $28.90 | $28.01 | 57.70 K | $319.85 M |
| 03/16/2026 | $28.56 | $28.74 (0.63%) | $29.14 | $28.20 | 59.40 K | $322.20 M |
| 03/13/2026 | $28.52 | $28.12 (-1.4%) | $29.10 | $27.75 | 67.44 K | $215.28 M |
| 03/12/2026 | $29.01 | $28.30 (-2.45%) | $29.01 | $27.63 | 80.30 K | $216.66 M |
| 03/11/2026 | $29.05 | $29.21 (0.55%) | $29.53 | $28.65 | 60.20 K | $223.63 M |
| 03/10/2026 | $29.17 | $29.60 (1.47%) | $29.91 | $29.00 | 83.20 K | $226.61 M |
| 03/09/2026 | $28.01 | $29.13 (4%) | $29.72 | $28.01 | 103.30 K | $223.02 M |
| 03/06/2026 | $27.19 | $28.27 (3.97%) | $29.00 | $27.00 | 90.65 K | $216.43 M |
| 03/05/2026 | $29.29 | $27.66 (-5.57%) | $29.54 | $27.00 | 168.70 K | $211.76 M |
| 03/04/2026 | $28.92 | $29.79 (3.01%) | $30.08 | $28.34 | 66.03 K | $228.07 M |
| 03/03/2026 | $28.70 | $28.80 (0.35%) | $29.00 | $27.87 | 55.10 K | $220.49 M |
| 03/02/2026 | $29.33 | $29.68 (1.19%) | $30.25 | $29.00 | 62.22 K | $227.23 M |
| 02/27/2026 | $29.07 | $29.84 (2.65%) | $30.62 | $28.64 | 129.80 K | $228.45 M |
| 02/26/2026 | $29.56 | $29.59 (0.1%) | $29.77 | $28.49 | 90.20 K | $226.54 M |
| 02/25/2026 | $29.69 | $29.34 (-1.18%) | $30.40 | $29.16 | 77.10 K | $224.62 M |
| 02/24/2026 | $30.16 | $29.64 (-1.72%) | $30.20 | $29.30 | 96.81 K | $226.92 M |
| 02/23/2026 | $28.40 | $29.95 (5.46%) | $30.10 | $28.22 | 137.30 K | $229.29 M |
| 02/20/2026 | $26.03 | $28.75 (10.45%) | $29.01 | $26.02 | 142.91 K | $220.11 M |
| 02/19/2026 | $29.26 | $25.97 (-11.24%) | $29.46 | $25.72 | 400.26 K | $198.82 M |
| 02/18/2026 | $27.76 | $28.89 (4.07%) | $28.93 | $27.76 | 72.90 K | $221.18 M |
| 02/17/2026 | $26.69 | $27.82 (4.23%) | $27.86 | $26.00 | 78.20 K | $212.99 M |
| 02/13/2026 | $26.09 | $26.66 (2.18%) | $27.32 | $25.92 | 86.72 K | $204.11 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.
