Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.25 10.45 9.900 10.15 96,460 +0.00(+0.00%)
Dec 30, 2019 10.60 11.10 10.00 10.15 100,349 -0.65(-6.02%)
Dec 27, 2019 11.35 11.40 10.50 10.80 86,780 -0.50(-4.42%)
Dec 26, 2019 11.40 11.95 11.05 11.30 71,799 -0.60(-5.04%)
Dec 24, 2019 11.90 12.05 11.30 11.90 62,640 +0.05(+0.42%)
Dec 23, 2019 10.55 12.00 10.55 11.85 151,332 +0.90(+8.22%)
Dec 20, 2019 11.35 11.45 10.64 10.95 86,220 -0.25(-2.23%)
Dec 19, 2019 12.05 12.45 11.05 11.20 259,680 -1.65(-12.84%)
Dec 18, 2019 13.15 14.35 11.70 12.85 1,396,134 +1.20(+10.30%)
Dec 17, 2019 10.25 11.75 10.10 11.65 195,726 +1.10(+10.43%)
Dec 16, 2019 10.20 10.70 9.800 10.55 73,643 +0.20(+1.93%)
Dec 13, 2019 10.65 10.80 9.600 10.35 128,680 -0.20(-1.90%)
Dec 12, 2019 10.65 11.35 10.40 10.55 137,556 +0.05(+0.48%)
Dec 11, 2019 11.45 11.50 10.10 10.50 148,131 -0.85(-7.49%)
Dec 10, 2019 11.80 12.25 11.00 11.35 119,320 -0.35(-2.99%)
Dec 09, 2019 11.40 13.10 10.75 11.70 161,565 -0.10(-0.85%)
Dec 06, 2019 12.45 12.45 10.55 11.80 307,720 -0.65(-5.22%)
Dec 05, 2019 13.35 13.55 12.10 12.45 210,884 -1.30(-9.45%)
Dec 04, 2019 14.10 14.50 13.50 13.75 453,097 +0.65(+4.96%)
Dec 03, 2019 13.25 15.00 13.05 13.10 1,666,457 -12.90(-49.62%)
Dec 02, 2019 33.50 40.90 25.00 26.00 3,088,834 +6.90(+36.13%)
Nov 29, 2019 15.50 35.35 15.30 19.10 2,916,460 +7.50(+64.66%)
Nov 27, 2019 6.750 19.48 6.272 11.60 3,078,500 +5.20(+81.25%)
Nov 26, 2019 5.500 6.400 5.000 6.400 166,166 +0.00(+0.00%)
Nov 25, 2019 6.900 7.000 5.750 6.400 227,877 -2.25(-26.01%)
Nov 22, 2019 3.275 14.90 3.275 8.650 2,636,000 +6.45(+293.27%)
Nov 21, 2019 2.219 2.290 1.900 2.200 26,617 +0.09(+4.09%)
Nov 20, 2019 2.100 2.300 1.900 2.113 14,682 +0.04(+1.78%)
Nov 19, 2019 2.000 2.112 1.900 2.076 4,815 +0.08(+3.80%)
Nov 18, 2019 2.250 2.250 2.000 2.000 8,986 -0.24(-10.71%)
Nov 15, 2019 2.350 2.350 2.150 2.240 11,840 +0.04(+1.82%)
Nov 14, 2019 1.750 2.200 1.750 2.200 27,070 +0.34(+18.15%)
Nov 13, 2019 2.500 2.550 1.805 1.862 71,801 -0.61(-24.78%)
Nov 12, 2019 3.350 3.500 2.450 2.475 54,270 -0.87(-26.10%)
Nov 11, 2019 7.450 7.450 3.350 3.350 83,748 -7.05(-67.79%)
Nov 08, 2019 10.60 10.60 9.700 10.40 2,780 -0.25(-2.35%)
Nov 07, 2019 11.95 13.75 9.700 10.65 14,292 -0.75(-6.58%)
Nov 06, 2019 9.050 12.00 9.050 11.40 19,522 +2.60(+29.55%)
Nov 05, 2019 8.100 9.300 8.085 8.800 3,447 +0.35(+4.14%)
Nov 04, 2019 8.900 8.900 8.100 8.450 8,754 -0.30(-3.43%)
Nov 01, 2019 8.000 9.000 8.000 8.750 2,640 +0.60(+7.36%)
Oct 31, 2019 8.250 8.400 8.136 8.150 757 +0.05(+0.62%)
Oct 30, 2019 8.150 8.500 8.100 8.100 1,566 -0.40(-4.71%)
Oct 29, 2019 8.250 8.500 8.100 8.500 2,320 +0.50(+6.25%)
Oct 28, 2019 8.350 8.400 7.950 8.000 4,548 +0.00(+0.00%)
Oct 25, 2019 8.300 8.300 8.000 8.000 2,000 +0.00(+0.00%)
Oct 24, 2019 8.100 8.250 7.600 8.000 1,267 +0.25(+3.23%)
Oct 23, 2019 7.950 8.150 7.750 7.750 1,407 -0.23(-2.87%)
Oct 22, 2019 8.800 8.800 7.900 7.979 1,275 +0.13(+1.64%)
Oct 21, 2019 8.000 8.600 7.750 7.850 1,165 -0.25(-3.09%)
Oct 18, 2019 8.500 8.500 7.750 8.100 1,000 +0.20(+2.53%)
Oct 17, 2019 8.400 8.500 7.850 7.900 1,331 -0.60(-7.06%)
Oct 16, 2019 7.848 8.500 7.848 8.500 1,791 +0.05(+0.59%)
Oct 15, 2019 8.800 8.800 8.306 8.450 2,014 -0.05(-0.59%)
Oct 14, 2019 8.450 9.000 8.000 8.500 3,024 +0.20(+2.41%)
Oct 11, 2019 8.053 8.300 7.425 8.300 740 +0.55(+7.10%)
Oct 10, 2019 8.200 8.200 7.750 7.750 900 -0.35(-4.32%)
Oct 09, 2019 8.050 8.100 7.650 8.100 420 +0.35(+4.52%)
Oct 08, 2019 8.050 8.200 7.300 7.750 354 +0.25(+3.33%)
Oct 07, 2019 8.250 8.250 7.300 7.500 775 -0.05(-0.66%)
Oct 04, 2019 8.100 8.100 7.550 7.550 460 -0.65(-7.93%)
Oct 03, 2019 8.200 8.350 8.200 8.200 240 +0.27(+3.47%)
Oct 02, 2019 7.893 8.100 7.750 7.925 1,409 -0.38(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.