Assembly Biosciences, Inc. (V7B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Oct 2024 | 12.65 | 13.00 | 12.65 | 12.75 | 12.75 | - |
| 07 Oct 2024 | 12.80 | 13.20 | 12.75 | 12.80 | 12.80 | - |
| 04 Oct 2024 | 13.30 | 13.30 | 12.65 | 12.95 | 12.95 | - |
| 03 Oct 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 02 Oct 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | - |
| 01 Oct 2024 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 25 |
| 30 Sept 2024 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | - |
| 27 Sept 2024 | 13.50 | 14.30 | 13.50 | 13.55 | 13.55 | 68 |
| 26 Sept 2024 | 13.50 | 14.15 | 13.50 | 14.15 | 14.15 | - |
| 25 Sept 2024 | 13.50 | 14.50 | 13.50 | 14.40 | 14.40 | 1,540 |
| 24 Sept 2024 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | - |
| 23 Sept 2024 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 100 |
| 20 Sept 2024 | 16.35 | 16.35 | 15.90 | 15.95 | 15.95 | - |
| 19 Sept 2024 | 15.90 | 16.60 | 15.90 | 16.10 | 16.10 | - |
| 18 Sept 2024 | 16.75 | 16.75 | 15.95 | 16.50 | 16.50 | 55 |
| 17 Sept 2024 | 15.85 | 16.80 | 15.50 | 15.65 | 15.65 | 55 |
| 16 Sept 2024 | 15.75 | 16.05 | 15.65 | 15.65 | 15.65 | - |
| 13 Sept 2024 | 15.95 | 17.00 | 15.85 | 16.15 | 16.15 | 400 |
| 12 Sept 2024 | 15.10 | 15.70 | 15.10 | 15.60 | 15.60 | - |
| 11 Sept 2024 | 14.25 | 15.15 | 14.25 | 15.15 | 15.15 | - |
| 10 Sept 2024 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | - |
| 09 Sept 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - |
| 06 Sept 2024 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | - |
| 05 Sept 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| 04 Sept 2024 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | - |
| 03 Sept 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 200 |
| 02 Sept 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 100 |
| 30 Aug 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Aug 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | - |
| 28 Aug 2024 | 14.25 | 15.10 | 14.25 | 14.40 | 14.40 | 1 |
| 27 Aug 2024 | 13.85 | 14.45 | 13.85 | 14.40 | 14.40 | - |
| 26 Aug 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 Aug 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Aug 2024 | 12.95 | 12.95 | 12.75 | 12.75 | 12.75 | - |
| 21 Aug 2024 | 12.75 | 12.90 | 12.75 | 12.85 | 12.85 | - |
| 20 Aug 2024 | 12.80 | 13.30 | 12.80 | 13.25 | 13.25 | - |
| 19 Aug 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 16 Aug 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
| 15 Aug 2024 | 12.25 | 12.65 | 12.25 | 12.30 | 12.30 | - |
| 14 Aug 2024 | 13.10 | 13.40 | 12.30 | 12.30 | 12.30 | - |
| 13 Aug 2024 | 11.40 | 11.95 | 11.40 | 11.95 | 11.95 | - |
| 12 Aug 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - |
| 09 Aug 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Aug 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | - |
| 07 Aug 2024 | 11.70 | 12.05 | 11.65 | 11.65 | 11.65 | 83 |
| 06 Aug 2024 | 11.85 | 12.05 | 11.70 | 11.70 | 11.70 | - |
| 05 Aug 2024 | 12.45 | 12.45 | 11.30 | 11.30 | 11.30 | 438 |
| 02 Aug 2024 | 12.85 | 12.85 | 12.70 | 12.85 | 12.85 | - |
| 01 Aug 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | - |
| 31 Jul 2024 | 12.95 | 13.70 | 12.95 | 13.05 | 13.05 | 1,000 |
| 30 Jul 2024 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | - |
| 29 Jul 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | - |
| 26 Jul 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 Jul 2024 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | - |
| 24 Jul 2024 | 13.45 | 13.70 | 13.25 | 13.70 | 13.70 | - |
| 23 Jul 2024 | 13.45 | 13.55 | 13.15 | 13.55 | 13.55 | - |
| 22 Jul 2024 | 13.30 | 13.90 | 13.25 | 13.40 | 13.40 | 1,500 |
| 19 Jul 2024 | 13.35 | 13.55 | 13.35 | 13.40 | 13.40 | - |
| 18 Jul 2024 | 13.50 | 13.50 | 13.20 | 13.45 | 13.45 | - |
| 17 Jul 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - |
| 16 Jul 2024 | 13.55 | 13.80 | 13.55 | 13.70 | 13.70 | - |
| 15 Jul 2024 | 12.75 | 13.60 | 12.75 | 13.60 | 13.60 | - |
| 12 Jul 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | - |
| 11 Jul 2024 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | - |
| 10 Jul 2024 | 12.45 | 12.80 | 12.45 | 12.80 | 12.80 | - |
| 09 Jul 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 08 Jul 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Jul 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 04 Jul 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 03 Jul 2024 | 11.90 | 11.90 | 11.55 | 11.85 | 11.85 | 1,277 |
| 02 Jul 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 01 Jul 2024 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | 250 |
| 28 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 27 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Jun 2024 | 13.90 | 13.90 | 13.25 | 13.35 | 13.35 | - |
| 25 Jun 2024 | 14.10 | 14.55 | 14.10 | 14.30 | 14.30 | - |
| 24 Jun 2024 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | - |
| 21 Jun 2024 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | - |
| 20 Jun 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 19 Jun 2024 | 13.25 | 14.35 | 13.25 | 14.20 | 14.20 | 1,800 |
| 18 Jun 2024 | 13.60 | 14.05 | 13.60 | 14.00 | 14.00 | - |
| 17 Jun 2024 | 13.70 | 14.25 | 13.60 | 13.60 | 13.60 | - |
| 14 Jun 2024 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | - |
| 13 Jun 2024 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | - |
| 12 Jun 2024 | 13.95 | 15.10 | 13.95 | 14.60 | 14.60 | 1,280 |
| 11 Jun 2024 | 13.60 | 14.65 | 13.60 | 14.05 | 14.05 | 206 |
| 10 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 07 Jun 2024 | 13.65 | 14.80 | 13.65 | 14.80 | 14.80 | 500 |
| 06 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 04 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 31 May 2024 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | - |
| 30 May 2024 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | - |
| 29 May 2024 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | - |
| 28 May 2024 | 13.35 | 13.45 | 13.35 | 13.40 | 13.40 | - |
| 27 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 24 May 2024 | 13.35 | 13.65 | 13.35 | 13.60 | 13.60 | - |
| 23 May 2024 | 13.55 | 13.85 | 13.45 | 13.45 | 13.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.