Skip to main content

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6152 -0.0158 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.100 2.100 1.950 2.020 72,731 +0.05(+2.77%)
May 27, 2022 1.985 2.075 1.945 1.966 61,309 +0.04(+2.08%)
May 26, 2022 2.250 2.250 1.925 1.925 181,551 -0.07(-3.73%)
May 25, 2022 2.100 2.160 1.900 2.000 84,054 -0.07(-3.26%)
May 24, 2022 2.160 2.230 2.000 2.067 30,070 -0.09(-4.22%)
May 23, 2022 2.250 2.289 2.107 2.159 35,354 -0.08(-3.42%)
May 20, 2022 2.250 2.490 2.150 2.235 19,523 -0.03(-1.43%)
May 19, 2022 2.253 2.480 2.200 2.268 40,247 +0.01(+0.42%)
May 18, 2022 2.255 2.394 2.206 2.258 19,888 -0.02(-0.75%)
May 17, 2022 2.804 2.804 2.256 2.275 62,931 -0.04(-1.73%)
May 16, 2022 2.325 2.400 2.250 2.315 14,592 -0.01(-0.43%)
May 13, 2022 2.450 2.540 2.300 2.325 135,703 -0.01(-0.24%)
May 12, 2022 2.156 2.498 2.150 2.330 75,814 +0.13(+5.93%)
May 11, 2022 2.250 2.415 2.150 2.200 87,621 -0.18(-7.66%)
May 10, 2022 2.550 2.600 2.375 2.382 30,586 -0.15(-6.02%)
May 09, 2022 2.750 2.850 2.456 2.535 54,546 -0.31(-11.05%)
May 06, 2022 2.800 2.857 2.651 2.850 50,732 -0.01(-0.26%)
May 05, 2022 3.000 3.250 2.755 2.857 53,798 -0.14(-4.59%)
May 04, 2022 3.150 3.260 2.856 2.995 33,844 -0.18(-5.67%)
May 03, 2022 3.400 3.400 3.110 3.175 21,178 -0.04(-1.18%)
May 02, 2022 3.330 3.330 3.150 3.213 16,760 -0.17(-4.91%)
Apr 29, 2022 3.353 3.559 3.330 3.379 31,118 +0.03(+0.76%)
Apr 28, 2022 3.400 3.490 3.350 3.353 28,976 -0.14(-3.91%)
Apr 27, 2022 3.577 3.577 3.300 3.490 32,608 -0.01(-0.27%)
Apr 26, 2022 3.500 3.750 3.355 3.499 21,943 -0.00(-0.01%)
Apr 25, 2022 3.385 3.500 3.305 3.500 42,773 +0.10(+2.94%)
Apr 22, 2022 3.450 3.721 3.350 3.400 32,467 -0.10(-2.84%)
Apr 21, 2022 3.655 3.700 3.414 3.499 37,702 -0.16(-4.25%)
Apr 20, 2022 3.750 3.799 3.600 3.655 12,205 -0.15(-3.84%)
Apr 19, 2022 3.750 3.900 3.652 3.801 17,193 +0.03(+0.69%)
Apr 18, 2022 3.800 3.950 3.700 3.775 35,966 +0.02(+0.49%)
Apr 14, 2022 4.000 4.075 3.754 3.756 29,483 -0.33(-8.15%)
Apr 13, 2022 4.100 4.250 3.900 4.090 25,204 -0.11(-2.62%)
Apr 12, 2022 3.850 4.200 3.850 4.200 36,433 +0.30(+7.69%)
Apr 11, 2022 4.050 4.200 3.900 3.900 56,134 -0.27(-6.59%)
Apr 08, 2022 4.161 4.250 3.950 4.175 35,301 -0.12(-2.68%)
Apr 07, 2022 4.309 4.487 4.050 4.290 30,490 +0.01(+0.16%)
Apr 06, 2022 4.225 4.399 4.150 4.283 13,914 +0.06(+1.40%)
Apr 05, 2022 4.350 4.500 4.200 4.224 14,720 -0.15(-3.34%)
Apr 04, 2022 4.450 4.625 4.364 4.370 21,596 -0.13(-2.89%)
Apr 01, 2022 4.700 4.700 4.350 4.500 15,449 +0.00(+0.03%)
Mar 31, 2022 4.524 4.600 4.351 4.498 36,224 -0.03(-0.55%)
Mar 30, 2022 4.500 4.600 4.400 4.524 17,027 +0.02(+0.52%)
Mar 29, 2022 4.600 4.600 4.250 4.500 25,757 +0.04(+0.81%)
Mar 28, 2022 4.600 4.600 4.355 4.464 11,937 +0.15(+3.49%)
Mar 25, 2022 4.600 4.600 4.253 4.314 25,274 -0.29(-6.22%)
Mar 24, 2022 4.200 4.600 4.100 4.599 28,282 +0.32(+7.50%)
Mar 23, 2022 4.100 4.300 4.050 4.279 4,921 -0.02(-0.50%)
Mar 22, 2022 4.100 4.300 4.050 4.300 27,687 +0.21(+5.03%)
Mar 21, 2022 4.100 4.100 3.950 4.094 35,636 +0.13(+3.18%)
Mar 18, 2022 4.050 4.090 3.850 3.968 22,291 +0.16(+4.27%)
Mar 17, 2022 3.850 3.928 3.753 3.805 34,623 -0.13(-3.40%)
Mar 16, 2022 3.850 4.050 3.750 3.939 26,176 +0.09(+2.34%)
Mar 15, 2022 4.200 4.200 3.800 3.849 76,087 -0.38(-9.03%)
Mar 14, 2022 4.000 4.231 3.855 4.231 88,764 +0.23(+5.79%)
Mar 11, 2022 4.145 4.150 3.850 4.000 54,337 -0.10(-2.44%)
Mar 10, 2022 3.900 4.100 3.800 4.100 46,978 +0.22(+5.68%)
Mar 09, 2022 3.800 4.125 3.775 3.880 65,475 +0.05(+1.27%)
Mar 08, 2022 3.700 3.950 3.700 3.831 32,913 +0.03(+0.68%)
Mar 07, 2022 3.700 3.950 3.700 3.805 19,769 +0.01(+0.13%)
Mar 04, 2022 3.750 3.950 3.700 3.800 73,299 +0.10(+2.70%)
Mar 03, 2022 4.000 4.250 3.653 3.700 112,838 -0.36(-8.78%)
Mar 02, 2022 4.150 4.440 3.800 4.056 69,857 -0.12(-2.82%)
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.