Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.8260 -0.1171 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.9411 0.9450 0.8050 0.8260 226,439 -0.12(-12.42%)
Aug 16, 2022 0.9110 0.9538 0.9110 0.9431 226,225 +0.04(+4.23%)
Aug 15, 2022 0.8900 0.9890 0.8800 0.9048 443,089 +0.06(+6.69%)
Aug 12, 2022 0.7300 0.9398 0.7110 0.8481 915,942 +0.16(+22.91%)
Aug 11, 2022 0.6110 0.7200 0.6110 0.6900 498,579 +0.09(+15.00%)
Aug 10, 2022 0.5700 0.6000 0.5403 0.6000 215,261 +0.05(+9.11%)
Aug 09, 2022 0.5800 0.5800 0.5351 0.5499 104,387 +0.01(+2.79%)
Aug 08, 2022 0.5400 0.5832 0.5201 0.5350 48,449 +0.01(+0.96%)
Aug 05, 2022 0.5200 0.5300 0.5150 0.5299 75,275 +0.02(+3.88%)
Aug 04, 2022 0.5100 0.5200 0.4950 0.5101 135,626 +0.00(+0.02%)
Aug 03, 2022 0.4800 0.5200 0.4800 0.5100 61,446 +0.04(+7.75%)
Aug 02, 2022 0.4600 0.4959 0.4600 0.4733 57,321 +0.02(+4.44%)
Aug 01, 2022 0.4752 0.5200 0.4505 0.4532 114,441 -0.01(-2.14%)
Jul 29, 2022 0.4500 0.4799 0.4418 0.4631 48,900 +0.01(+3.21%)
Jul 28, 2022 0.4700 0.4656 0.4400 0.4487 80,904 -0.01(-3.15%)
Jul 27, 2022 0.4400 0.4633 0.4200 0.4633 391,460 +0.01(+2.96%)
Jul 26, 2022 0.4500 0.4500 0.4220 0.4500 155,355 +0.03(+6.86%)
Jul 25, 2022 0.4638 0.4638 0.4210 0.4211 131,186 -0.04(-8.67%)
Jul 22, 2022 0.4610 0.4859 0.4610 0.4611 43,022 -0.00(-0.19%)
Jul 21, 2022 0.4711 0.4920 0.4610 0.4620 132,218 -0.01(-1.93%)
Jul 20, 2022 0.5100 0.5108 0.4700 0.4711 267,808 -0.04(-7.77%)
Jul 19, 2022 0.5118 0.5335 0.5080 0.5108 43,509 +0.00(+0.47%)
Jul 18, 2022 0.5500 0.5500 0.5015 0.5084 64,140 -0.00(-0.31%)
Jul 15, 2022 0.5200 0.5350 0.5100 0.5100 68,461 -0.03(-4.71%)
Jul 14, 2022 0.5074 0.5400 0.5050 0.5352 50,005 +0.02(+4.84%)
Jul 13, 2022 0.5000 0.5199 0.5000 0.5105 36,571 +0.00(+0.10%)
Jul 12, 2022 0.5900 0.5900 0.5100 0.5100 132,466 -0.01(-2.67%)
Jul 11, 2022 0.5100 0.5300 0.5100 0.5240 68,109 +0.00(+0.71%)
Jul 08, 2022 0.5100 0.5300 0.5100 0.5203 63,757 -0.00(-0.06%)
Jul 07, 2022 0.5250 0.5400 0.5000 0.5206 338,936 -0.00(-0.08%)
Jul 06, 2022 0.6000 0.6299 0.5210 0.5210 549,041 -0.06(-10.17%)
Jul 05, 2022 0.5300 0.6000 0.5300 0.5800 369,966 +0.07(+13.70%)
Jul 01, 2022 0.5198 0.5440 0.4951 0.5101 131,003 +0.02(+3.05%)
Jun 30, 2022 0.5198 0.5198 0.4600 0.4950 156,875 -0.01(-1.39%)
Jun 29, 2022 0.5000 0.5198 0.4980 0.5020 99,241 +0.01(+2.03%)
Jun 28, 2022 0.5100 0.5400 0.4900 0.4920 287,835 +0.00(+0.18%)
Jun 27, 2022 0.5000 0.5400 0.4900 0.4911 181,499 +0.00(+0.80%)
Jun 24, 2022 0.4880 0.5200 0.4769 0.4872 123,325 +0.03(+5.84%)
Jun 23, 2022 0.5000 0.5490 0.4603 0.4603 736,103 +0.00(+0.61%)
Jun 22, 2022 0.4300 0.5500 0.4250 0.4575 525,354 +0.03(+7.65%)
Jun 21, 2022 0.4000 0.4500 0.4000 0.4250 97,901 +0.04(+9.82%)
Jun 17, 2022 0.3958 0.4547 0.3820 0.3870 275,184 -0.00(-0.51%)
Jun 16, 2022 0.3800 0.4500 0.3850 0.3890 134,588 +0.00(+1.04%)
Jun 15, 2022 0.4000 0.4175 0.3712 0.3850 379,047 -0.01(-1.53%)
Jun 14, 2022 0.4170 0.4700 0.3850 0.3910 213,023 -0.02(-5.33%)
Jun 13, 2022 0.4200 0.4200 0.3815 0.4130 148,773 -0.01(-1.67%)
Jun 10, 2022 0.4650 0.4650 0.4050 0.4200 370,901 -0.03(-5.62%)
Jun 09, 2022 0.4000 0.5500 0.3900 0.4450 1,629,906 +0.06(+17.07%)
Jun 08, 2022 0.3620 0.3955 0.3620 0.3801 582,549 +0.02(+5.58%)
Jun 07, 2022 0.3870 0.3880 0.3585 0.3600 310,950 -0.01(-2.39%)
Jun 06, 2022 0.3700 0.3980 0.3555 0.3688 153,054 -0.00(-0.32%)
Jun 03, 2022 0.3800 0.3920 0.3600 0.3700 277,678 -0.01(-1.33%)
Jun 02, 2022 0.3979 0.4000 0.3737 0.3750 323,535 -0.02(-4.07%)
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.