Skip to main content

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6100 -0.0200 (-3.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.950 3.050 2.938 2.994 11,058 +0.07(+2.34%)
Sep 29, 2022 3.050 3.050 2.903 2.925 19,787 -0.16(-5.11%)
Sep 28, 2022 3.200 3.200 3.000 3.083 24,367 +0.03(+1.07%)
Sep 27, 2022 3.050 3.200 3.050 3.050 27,512 +0.02(+0.83%)
Sep 26, 2022 3.000 3.150 3.000 3.025 80,187 -0.08(-2.45%)
Sep 23, 2022 3.235 3.235 3.100 3.101 19,738 -0.08(-2.42%)
Sep 22, 2022 3.550 3.553 2.985 3.178 35,109 -0.32(-9.17%)
Sep 21, 2022 3.550 3.700 3.450 3.499 14,209 -0.05(-1.44%)
Sep 20, 2022 3.550 3.582 3.317 3.550 18,413 -0.07(-1.88%)
Sep 19, 2022 3.700 3.780 3.500 3.618 21,712 -0.08(-2.22%)
Sep 16, 2022 3.750 3.750 3.655 3.700 22,138 -0.05(-1.40%)
Sep 15, 2022 3.850 3.894 3.750 3.752 15,641 -0.16(-4.00%)
Sep 14, 2022 3.750 3.938 3.750 3.909 30,631 +0.01(+0.23%)
Sep 13, 2022 4.000 4.050 3.825 3.900 47,999 -0.10(-2.50%)
Sep 12, 2022 4.000 4.225 3.851 4.000 40,260 +0.10(+2.46%)
Sep 09, 2022 3.750 3.950 3.750 3.904 20,843 +0.10(+2.74%)
Sep 08, 2022 3.777 3.800 3.640 3.800 11,440 -0.01(-0.17%)
Sep 07, 2022 3.800 3.900 3.750 3.807 31,521 +0.11(+2.88%)
Sep 06, 2022 3.450 3.800 3.450 3.700 26,273 +0.35(+10.45%)
Sep 02, 2022 3.250 3.599 3.200 3.350 39,605 +0.21(+6.52%)
Sep 01, 2022 3.100 3.241 2.950 3.145 18,822 +0.04(+1.45%)
Aug 31, 2022 3.700 3.930 2.550 3.100 83,889 -0.59(-16.10%)
Aug 30, 2022 4.000 4.200 3.650 3.695 33,716 -0.16(-4.03%)
Aug 29, 2022 4.200 4.330 3.850 3.850 19,621 -0.30(-7.23%)
Aug 26, 2022 4.500 4.500 4.100 4.150 39,774 -0.33(-7.45%)
Aug 25, 2022 4.600 4.700 4.205 4.484 50,175 -0.13(-2.76%)
Aug 24, 2022 4.500 4.736 4.525 4.612 15,233 +0.09(+1.91%)
Aug 23, 2022 4.500 4.725 4.500 4.525 18,592 -0.02(-0.52%)
Aug 22, 2022 4.715 4.750 4.400 4.548 29,977 -0.03(-0.60%)
Aug 19, 2022 4.343 4.700 4.343 4.576 19,054 +0.17(+3.87%)
Aug 18, 2022 4.250 4.750 4.200 4.405 18,836 +0.28(+6.67%)
Aug 17, 2022 4.705 4.725 4.025 4.130 45,287 -0.59(-12.42%)
Aug 16, 2022 4.555 4.769 4.555 4.715 45,245 +0.19(+4.23%)
Aug 15, 2022 4.450 4.945 4.400 4.524 88,617 +0.28(+6.69%)
Aug 12, 2022 3.650 4.699 3.555 4.240 183,188 +0.79(+22.91%)
Aug 11, 2022 3.055 3.600 3.055 3.450 99,715 +0.45(+15.00%)
Aug 10, 2022 2.850 3.000 2.701 3.000 43,052 +0.25(+9.11%)
Aug 09, 2022 2.900 2.900 2.675 2.749 20,877 +0.07(+2.79%)
Aug 08, 2022 2.700 2.916 2.600 2.675 9,689 +0.03(+0.96%)
Aug 05, 2022 2.600 2.650 2.575 2.650 15,055 +0.10(+3.88%)
Aug 04, 2022 2.550 2.600 2.475 2.550 27,125 +0.00(+0.02%)
Aug 03, 2022 2.400 2.600 2.400 2.550 12,289 +0.18(+7.75%)
Aug 02, 2022 2.300 2.479 2.300 2.366 11,464 +0.10(+4.44%)
Aug 01, 2022 2.376 2.600 2.252 2.266 22,888 -0.05(-2.14%)
Jul 29, 2022 2.250 2.400 2.209 2.316 9,780 +0.07(+3.21%)
Jul 28, 2022 2.350 2.328 2.200 2.244 16,180 -0.07(-3.15%)
Jul 27, 2022 2.200 2.317 2.100 2.317 78,292 +0.07(+2.96%)
Jul 26, 2022 2.250 2.250 2.110 2.250 31,071 +0.14(+6.86%)
Jul 25, 2022 2.319 2.319 2.105 2.106 26,237 -0.20(-8.67%)
Jul 22, 2022 2.305 2.429 2.305 2.305 8,604 -0.00(-0.19%)
Jul 21, 2022 2.356 2.460 2.305 2.310 26,443 -0.05(-1.93%)
Jul 20, 2022 2.550 2.554 2.350 2.356 53,561 -0.20(-7.77%)
Jul 19, 2022 2.559 2.667 2.540 2.554 8,701 +0.01(+0.47%)
Jul 18, 2022 2.750 2.750 2.507 2.542 12,828 -0.01(-0.31%)
Jul 15, 2022 2.600 2.675 2.550 2.550 13,692 -0.13(-4.71%)
Jul 14, 2022 2.537 2.700 2.525 2.676 10,001 +0.12(+4.84%)
Jul 13, 2022 2.500 2.599 2.500 2.553 7,314 +0.00(+0.10%)
Jul 12, 2022 2.950 2.950 2.550 2.550 26,493 -0.07(-2.67%)
Jul 11, 2022 2.550 2.650 2.550 2.620 13,621 +0.02(+0.71%)
Jul 08, 2022 2.550 2.650 2.550 2.602 12,751 -0.00(-0.06%)
Jul 07, 2022 2.625 2.700 2.500 2.603 67,787 -0.00(-0.08%)
Jul 06, 2022 3.000 3.150 2.605 2.605 109,808 -0.29(-10.17%)
Jul 05, 2022 2.650 3.000 2.650 2.900 73,993 +0.35(+13.70%)
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.