Assembly Biosciences

ASMB
🏛️ germany →
20.20
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 20.20 20.20 20.20 20.20 0.0M
2025-10-07 20.90 20.90 20.90 20.90 0.0M
2025-10-06 19.75 19.75 19.75 19.75 0.0M
2025-10-03 20.10 20.30 20.10 20.30 0.0M
2025-10-02 20.70 20.70 20.70 20.70 0.0M
2025-10-01 21.40 21.40 21.40 21.40 0.0M
2025-09-30 20.60 21.20 20.60 21.20 0.0M
2025-09-29 20.80 20.80 20.80 20.80 0.0M
2025-09-26 21.60 21.60 21.60 21.60 0.0M
2025-09-25 21.50 22.80 21.50 22.50 0.0M
2025-09-24 21.70 22.40 21.70 22.40 0.0M
2025-09-23 20.80 21.90 20.80 21.90 0.0M
2025-09-22 20.50 20.50 20.50 20.50 0.0M
2025-09-19 18.60 20.60 18.60 20.60 0.0M
2025-09-18 17.25 17.25 17.25 17.25 0.0M
2025-09-17 17.00 17.55 17.00 17.35 0.0M
2025-09-16 17.85 17.85 17.85 17.85 0.0M
2025-09-15 18.40 18.40 18.40 18.40 0.0M
2025-09-12 18.90 18.90 18.90 18.90 0.0M
2025-09-11 18.75 18.75 18.75 18.75 0.0M
2025-09-10 19.50 19.50 19.50 19.50 0.0M
2025-09-09 19.70 19.85 19.70 19.85 0.0M
2025-09-08 20.20 20.20 19.90 19.90 0.0M
2025-09-05 19.75 19.80 19.70 19.80 0.0M
2025-09-04 20.20 20.20 20.20 20.20 0.0M
2025-09-03 20.40 20.60 20.40 20.50 0.0M
2025-09-02 21.30 22.00 20.20 20.20 0.0M
2025-09-01 20.60 20.60 20.60 20.60 0.0M
2025-08-29 21.50 21.50 21.50 21.50 0.0M
2025-08-28 21.80 21.80 21.80 21.80 0.0M
2025-08-27 21.80 21.80 21.80 21.80 0.0M
2025-08-26 22.60 22.60 21.70 21.70 0.0M
2025-08-25 22.70 22.80 22.70 22.80 0.0M
2025-08-22 22.70 22.70 22.70 22.70 0.0M
2025-08-21 22.00 22.00 22.00 22.00 0.0M
2025-08-20 21.20 21.30 21.20 21.30 0.0M
2025-08-19 21.70 21.70 21.50 21.60 0.0M
2025-08-18 21.40 22.30 21.40 22.30 0.0M
2025-08-15 21.00 21.00 21.00 21.00 0.0M
2025-08-14 20.90 20.90 20.90 20.90 0.0M
2025-08-13 20.20 20.20 20.20 20.20 0.0M
2025-08-12 20.20 20.20 20.20 20.20 0.0M
2025-08-11 20.20 20.90 20.20 20.90 0.0M
2025-08-08 17.90 19.85 17.90 19.85 0.0M
2025-08-07 16.55 17.00 16.25 17.00 0.0M
2025-08-06 16.05 16.10 16.05 16.10 0.0M
2025-08-05 15.95 16.20 15.95 16.20 0.0M
2025-08-04 15.45 16.55 15.15 16.55 0.0M
2025-08-01 15.60 15.60 15.05 15.40 0.0M
2025-07-31 16.00 16.20 16.00 16.20 0.0M
2025-07-30 15.95 15.95 15.95 15.95 0.0M
2025-07-29 16.70 16.70 16.60 16.60 0.0M
2025-07-28 16.20 16.20 16.20 16.20 0.0M
2025-07-25 15.65 15.65 15.65 15.65 0.0M
2025-07-24 15.40 15.65 15.40 15.65 0.0M
2025-07-23 16.05 16.05 16.05 16.05 0.0M
2025-07-22 15.50 15.55 15.50 15.55 0.0M
2025-07-21 15.95 15.95 15.95 15.95 0.0M
2025-07-18 16.60 16.60 16.60 16.60 0.0M
2025-07-17 16.15 16.55 16.05 16.55 0.0M
2025-07-16 15.90 15.90 15.90 15.90 0.0M
2025-07-15 16.10 16.30 16.10 16.20 0.0M
2025-07-14 15.85 15.85 15.85 15.85 0.0M
2025-07-11 15.40 15.55 15.40 15.55 0.0M
2025-07-10 15.75 15.75 15.75 15.75 0.0M
2025-07-09 15.40 15.60 15.40 15.60 0.0M
2025-07-08 15.75 16.00 15.75 16.00 0.0M
2025-07-07 15.45 15.80 15.40 15.80 0.0M
2025-07-04 15.35 15.35 15.35 15.35 0.0M
2025-07-03 15.50 15.70 15.40 15.40 0.0M
2025-07-02 15.00 15.00 15.00 15.00 0.0M
2025-07-01 15.45 15.85 15.45 15.75 0.0M
2025-06-30 14.75 15.60 14.75 15.60 0.0M
2025-06-27 14.70 15.10 14.65 14.65 0.0M
2025-06-26 14.75 14.90 14.75 14.90 0.0M
2025-06-25 14.75 14.95 14.75 14.95 0.0M
2025-06-24 14.70 14.70 14.70 14.70 0.0M
2025-06-23 15.00 15.15 15.00 15.15 0.0M
2025-06-20 14.90 14.90 14.90 14.90 0.0M
2025-06-19 14.90 14.90 14.90 14.90 0.0M
2025-06-18 14.85 14.85 14.85 14.85 0.0M
2025-06-17 14.85 15.10 14.85 15.10 0.0M
2025-06-16 14.45 14.45 14.45 14.45 0.0M
2025-06-13 14.70 14.70 14.50 14.50 0.0M
2025-06-12 14.75 14.75 14.75 14.75 0.0M
2025-06-11 14.90 15.10 14.90 15.10 0.0M
2025-06-10 13.80 14.95 13.80 14.95 0.0M
2025-06-09 13.95 13.95 13.95 13.95 0.0M
2025-06-06 13.65 13.65 13.65 13.65 0.0M
2025-06-05 13.60 14.50 13.60 14.50 0.0M
2025-06-04 13.35 13.35 13.35 13.35 0.0M
2025-06-03 13.40 13.40 13.40 13.40 0.0M
2025-06-02 12.10 13.20 12.10 13.20 0.0M
2025-05-30 12.75 12.75 12.75 12.75 0.0M
2025-05-29 12.20 12.20 12.20 12.20 0.0M
2025-05-28 12.45 12.45 12.45 12.45 0.0M
2025-05-27 11.75 11.75 11.75 11.75 0.0M
2025-05-26 11.65 11.65 11.65 11.65 0.0M
2025-05-23 11.80 11.80 11.80 11.80 0.0M
2025-05-22 11.60 11.60 11.60 11.60 0.0M
2025-05-21 12.55 12.55 12.55 12.55 0.0M
2025-05-20 12.15 12.15 12.15 12.15 0.0M
2025-05-19 11.70 11.70 11.70 11.70 0.0M
2025-05-16 10.90 10.90 10.90 10.90 0.0M
2025-05-15 10.75 10.75 10.75 10.75 0.0M
2025-05-14 10.90 10.90 10.90 10.90 0.0M
2025-05-13 10.85 10.85 10.85 10.85 0.0M
2025-05-12 10.65 10.65 10.65 10.65 0.0M
2025-05-09 10.55 11.05 10.55 10.55 0.0M
2025-05-08 10.95 10.95 10.95 10.95 0.0M
2025-05-07 10.85 10.85 10.85 10.85 0.0M
2025-05-06 12.30 12.30 11.80 11.80 0.0M
2025-05-05 12.65 13.15 12.30 13.15 0.0M
2025-05-02 9.86 10.90 9.86 10.90 0.0M
2025-04-30 9.82 9.82 9.82 9.82 0.0M
2025-04-29 9.28 9.84 9.28 9.78 0.0M
2025-04-28 9.12 9.66 9.12 9.48 0.0M
2025-04-25 9.14 9.14 9.12 9.12 0.0M
2025-04-24 8.96 8.96 8.96 8.96 0.0M
2025-04-23 8.80 8.80 8.80 8.80 0.0M
2025-04-22 8.38 8.38 8.38 8.38 0.0M
2025-04-17 8.52 8.52 8.52 8.52 0.0M
2025-04-16 8.40 8.86 8.40 8.86 0.0M
2025-04-15 8.84 8.84 8.84 8.84 0.0M
2025-04-14 7.72 7.72 7.72 7.72 0.0M
2025-04-11 7.26 7.36 7.26 7.36 0.0M
2025-04-10 7.64 7.64 7.56 7.56 0.0M
2025-04-09 7.22 7.70 6.98 6.98 0.0M
2025-04-08 7.80 8.48 7.80 8.48 0.0M
2025-04-07 7.50 7.50 7.50 7.50 0.0M
2025-04-04 8.04 8.38 8.04 8.28 0.0M
2025-04-03 8.16 8.16 8.16 8.16 0.0M
2025-04-02 8.36 8.36 8.36 8.36 0.0M
2025-04-01 8.62 8.62 8.62 8.62 0.0M
2025-03-31 9.52 9.52 9.52 9.52 0.0M
2025-03-28 9.86 10.30 9.82 9.82 0.0M
2025-03-27 9.92 9.92 9.92 9.92 0.0M
2025-03-26 10.30 10.30 10.30 10.30 0.0M
2025-03-25 9.96 9.96 9.96 9.96 0.0M
2025-03-24 10.05 10.10 10.05 10.10 0.0M
2025-03-21 10.10 10.10 10.10 10.10 0.0M
2025-03-20 9.66 9.66 9.66 9.66 0.0M
2025-03-19 9.78 10.00 9.78 10.00 0.0M
2025-03-18 9.56 9.94 9.36 9.94 0.0M
2025-03-17 9.68 9.68 9.68 9.68 0.0M
2025-03-14 9.82 10.30 9.82 10.30 0.0M
2025-03-13 9.78 10.20 9.78 10.20 0.0M
2025-03-12 9.58 10.30 9.58 10.30 0.0M
2025-03-11 10.05 10.05 10.00 10.00 0.0M
2025-03-10 10.40 10.50 10.35 10.35 0.0M
2025-03-07 10.40 10.40 10.40 10.40 0.0M
2025-03-06 10.80 10.80 10.80 10.80 0.0M
2025-03-05 11.00 11.00 10.90 10.90 0.0M
2025-03-04 11.50 12.00 11.50 12.00 0.0M
2025-03-03 12.15 12.15 11.70 11.70 0.0M
2025-02-28 12.05 12.55 12.05 12.05 0.0M
2025-02-27 12.40 13.05 12.40 13.05 0.0M
2025-02-26 11.70 12.60 11.70 12.60 0.0M
2025-02-25 11.80 12.50 11.80 11.80 0.0M
2025-02-24 11.95 12.45 11.85 11.85 0.0M
2025-02-21 11.95 12.25 11.90 11.90 0.0M
2025-02-20 12.20 12.20 12.20 12.20 0.0M
2025-02-19 11.75 12.40 11.75 12.40 0.0M
2025-02-18 12.40 12.40 12.40 12.40 0.0M
2025-02-17 12.05 12.65 12.05 12.65 0.0M
2025-02-14 11.50 12.25 11.50 12.05 0.0M
2025-02-13 12.00 12.00 11.80 11.80 0.0M
2025-02-12 12.40 12.40 12.40 12.40 0.0M
2025-02-11 12.75 12.85 12.75 12.85 0.0M
2025-02-10 12.55 12.95 12.55 12.95 0.0M
2025-02-07 12.95 12.95 12.80 12.95 0.0M
2025-02-06 13.50 13.50 13.50 13.50 0.0M
2025-02-05 13.05 13.05 13.05 13.05 0.0M
2025-02-04 13.10 13.10 13.10 13.10 0.0M
2025-02-03 13.15 13.15 13.15 13.15 0.0M
2025-01-31 13.55 13.55 13.30 13.30 0.0M
2025-01-30 13.40 13.40 13.40 13.40 0.0M
2025-01-29 13.80 13.80 13.80 13.80 0.0M
2025-01-28 13.20 13.20 13.20 13.20 0.0M
2025-01-27 13.90 13.90 13.90 13.90 0.0M
2025-01-24 14.05 14.05 14.05 14.05 0.0M
2025-01-23 14.10 14.25 14.10 14.25 0.0M
2025-01-22 13.60 14.10 13.60 14.10 0.0M
2025-01-21 13.75 13.75 13.75 13.75 0.0M
2025-01-20 13.85 14.25 13.85 14.25 0.0M
2025-01-17 13.75 13.75 13.75 13.75 0.0M
2025-01-16 14.15 15.00 14.15 14.25 0.0M
2025-01-15 14.00 14.00 14.00 14.00 0.0M
2025-01-14 14.20 14.75 14.00 14.00 0.0M
2025-01-13 15.05 15.55 15.05 15.55 0.0M
2025-01-10 15.80 15.95 15.80 15.95 0.0M
2025-01-09 16.00 16.50 16.00 16.50 0.0M
2025-01-08 16.45 16.45 16.15 16.15 0.0M
2025-01-07 16.25 16.25 16.25 16.25 0.0M
2025-01-06 17.05 17.05 16.95 16.95 0.0M
2025-01-03 17.00 17.00 16.60 16.90 0.0M
2025-01-02 15.00 15.00 15.00 15.00 0.0M