Saturday, 27 April 2024
Assembly Biosciences Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 1.670 | 1.695 | 1.625 | 1.660 | 84,100 |
| 13/10/22 | 1.630 | 1.700 | 1.630 | 1.670 | 140,800 |
| 12/10/22 | 1.700 | 1.700 | 1.635 | 1.670 | 140,900 |
| 11/10/22 | 1.660 | 1.673 | 1.585 | 1.650 | 297,300 |
| 10/10/22 | 1.670 | 1.670 | 1.610 | 1.640 | 319,300 |
| 07/10/22 | 1.670 | 1.685 | 1.640 | 1.650 | 137,000 |
| 06/10/22 | 1.770 | 1.790 | 1.680 | 1.700 | 175,600 |
| 05/10/22 | 1.720 | 1.720 | 1.630 | 1.690 | 270,200 |
| 04/10/22 | 1.660 | 1.759 | 1.660 | 1.690 | 182,000 |
| 03/10/22 | 1.650 | 1.710 | 1.630 | 1.660 | 157,800 |
| 30/09/22 | 1.640 | 1.695 | 1.630 | 1.640 | 122,200 |
| 29/09/22 | 1.725 | 1.725 | 1.640 | 1.660 | 99,600 |
| 28/09/22 | 1.670 | 1.760 | 1.640 | 1.710 | 269,000 |
| 26/09/22 | 1.700 | 1.740 | 1.650 | 1.660 | 133,900 |
| 23/09/22 | 1.770 | 1.790 | 1.670 | 1.700 | 270,300 |
| 22/09/22 | 1.780 | 1.860 | 1.750 | 1.790 | 527,000 |
| 21/09/22 | 1.840 | 1.850 | 1.780 | 1.800 | 228,900 |
| 20/09/22 | 1.820 | 1.910 | 1.810 | 1.840 | 225,700 |
| 19/09/22 | 1.900 | 1.900 | 1.810 | 1.820 | 194,400 |
| 16/09/22 | 2.060 | 2.080 | 1.880 | 1.910 | 365,200 |
| 15/09/22 | 2.090 | 2.160 | 2.080 | 2.090 | 155,700 |
| 14/09/22 | 2.130 | 2.170 | 2.040 | 2.070 | 380,100 |
| 13/09/22 | 2.100 | 2.200 | 2.030 | 2.150 | 224,900 |
| 12/09/22 | 2.090 | 2.160 | 2.000 | 2.140 | 360,300 |
| 09/09/22 | 1.910 | 2.070 | 1.900 | 2.020 | 352,300 |
| 08/09/22 | 1.910 | 1.960 | 1.875 | 1.900 | 177,300 |
| 07/09/22 | 1.850 | 1.970 | 1.760 | 1.940 | 262,100 |
| 06/09/22 | 1.930 | 1.950 | 1.810 | 1.850 | 394,700 |
| 02/09/22 | 1.960 | 2.050 | 1.945 | 1.980 | 409,800 |
| 01/09/22 | 1.890 | 1.940 | 1.830 | 1.930 | 193,400 |
| 31/08/22 | 1.870 | 1.890 | 1.820 | 1.870 | 137,800 |
| 30/08/22 | 1.920 | 1.920 | 1.820 | 1.850 | 225,000 |
| 29/08/22 | 1.930 | 1.960 | 1.880 | 1.880 | 257,500 |
| 26/08/22 | 2.070 | 2.070 | 1.920 | 1.930 | 215,800 |
| 25/08/22 | 2.050 | 2.080 | 2.000 | 2.050 | 144,400 |
| 24/08/22 | 1.980 | 2.060 | 1.960 | 2.010 | 190,700 |
| 23/08/22 | 1.930 | 1.960 | 1.890 | 1.930 | 143,600 |
| 22/08/22 | 2.000 | 2.050 | 1.850 | 1.930 | 391,300 |
| 19/08/22 | 2.050 | 2.090 | 2.010 | 2.010 | 185,900 |
| 18/08/22 | 2.080 | 2.120 | 2.020 | 2.070 | 151,700 |
| 17/08/22 | 2.110 | 2.120 | 2.040 | 2.080 | 248,200 |
| 16/08/22 | 2.160 | 2.170 | 2.115 | 2.130 | 124,800 |
| 15/08/22 | 2.130 | 2.199 | 2.090 | 2.150 | 178,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |