Skip to main content

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6310 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.100 8.450 8.100 8.300 4,300 +0.10(+1.21%)
Oct 29, 2020 8.350 8.450 8.016 8.200 9,869 -0.25(-2.96%)
Oct 28, 2020 8.200 8.500 7.500 8.450 16,654 -0.10(-1.17%)
Oct 27, 2020 8.750 8.800 8.250 8.550 11,240 -0.20(-2.29%)
Oct 26, 2020 9.250 9.250 8.500 8.750 12,513 -0.45(-4.89%)
Oct 23, 2020 9.300 9.350 8.750 9.200 22,940 -0.15(-1.60%)
Oct 22, 2020 9.550 9.650 9.200 9.350 72,258 -0.20(-2.09%)
Oct 21, 2020 9.500 9.600 9.350 9.550 49,267 +0.00(+0.00%)
Oct 20, 2020 9.500 9.700 9.300 9.550 68,589 +0.05(+0.53%)
Oct 19, 2020 9.500 9.850 9.150 9.500 129,224 -0.75(-7.32%)
Oct 16, 2020 11.85 12.30 9.800 10.25 1,849,160 +0.70(+7.33%)
Oct 15, 2020 9.650 9.650 9.450 9.550 3,751 -0.07(-0.78%)
Oct 14, 2020 9.750 9.751 9.550 9.625 5,705 -0.10(-1.03%)
Oct 13, 2020 9.300 9.899 9.300 9.725 9,757 +0.28(+2.91%)
Oct 12, 2020 9.600 9.775 9.350 9.450 9,821 -0.25(-2.58%)
Oct 09, 2020 9.850 9.900 9.500 9.700 10,000 +0.00(+0.00%)
Oct 08, 2020 9.900 9.900 9.300 9.700 17,792 -0.20(-2.02%)
Oct 07, 2020 9.550 9.900 9.300 9.900 3,444 +0.40(+4.21%)
Oct 06, 2020 9.693 10.00 9.500 9.501 7,859 -0.15(-1.55%)
Oct 05, 2020 9.850 9.850 9.250 9.650 10,572 -0.10(-1.03%)
Oct 02, 2020 9.900 9.950 9.150 9.750 4,580 -0.15(-1.52%)
Oct 01, 2020 9.700 10.00 9.350 9.900 6,314 +0.40(+4.21%)
Sep 30, 2020 9.700 9.700 8.905 9.500 6,822 -0.01(-0.15%)
Sep 29, 2020 9.400 10.17 9.400 9.514 17,281 +0.01(+0.15%)
Sep 28, 2020 9.600 9.600 8.900 9.500 13,111 +0.15(+1.60%)
Sep 25, 2020 9.100 9.559 9.000 9.350 21,860 +0.50(+5.65%)
Sep 24, 2020 9.250 9.250 8.300 8.850 23,988 -0.75(-7.81%)
Sep 23, 2020 8.200 9.600 8.200 9.600 78,742 +1.30(+15.71%)
Sep 22, 2020 7.143 8.450 7.143 8.296 27,098 +0.82(+10.98%)
Sep 21, 2020 7.550 7.700 7.321 7.476 4,487 -0.17(-2.27%)
Sep 18, 2020 7.800 7.950 7.400 7.650 4,960 +0.05(+0.66%)
Sep 17, 2020 7.949 7.949 7.600 7.600 6,014 +0.05(+0.66%)
Sep 16, 2020 7.500 7.700 7.350 7.550 5,874 +0.00(+0.00%)
Sep 15, 2020 7.450 7.737 7.450 7.550 7,132 +0.08(+1.12%)
Sep 14, 2020 7.300 7.650 7.300 7.466 7,181 +0.07(+0.90%)
Sep 11, 2020 7.500 7.750 6.801 7.400 7,580 -0.20(-2.63%)
Sep 10, 2020 7.100 7.750 7.100 7.600 11,362 +0.50(+7.04%)
Sep 09, 2020 6.850 7.200 6.850 7.100 5,091 +0.05(+0.71%)
Sep 08, 2020 6.900 7.150 6.700 7.050 17,144 -0.10(-1.34%)
Sep 04, 2020 6.900 7.650 6.300 7.146 28,460 +0.05(+0.65%)
Sep 03, 2020 7.150 7.300 6.834 7.100 11,685 -0.30(-4.05%)
Sep 02, 2020 7.400 7.500 6.500 7.400 27,470 +0.00(+0.00%)
Sep 01, 2020 7.500 7.650 7.250 7.400 11,678 -0.15(-1.99%)
Aug 31, 2020 7.650 7.750 7.500 7.550 9,869 -0.10(-1.31%)
Aug 28, 2020 7.550 7.800 7.500 7.650 6,800 +0.00(+0.00%)
Aug 27, 2020 7.600 7.700 7.550 7.650 8,052 -0.05(-0.64%)
Aug 26, 2020 7.850 8.000 7.550 7.699 6,272 -0.30(-3.76%)
Aug 25, 2020 8.000 8.050 7.650 8.000 7,280 -0.05(-0.62%)
Aug 24, 2020 8.150 8.150 7.750 8.050 19,726 +0.00(+0.00%)
Aug 21, 2020 8.188 8.320 8.000 8.050 6,980 -0.35(-4.17%)
Aug 20, 2020 8.150 8.400 8.100 8.400 5,536 +0.15(+1.82%)
Aug 19, 2020 7.900 8.500 7.900 8.250 3,806 -0.05(-0.60%)
Aug 18, 2020 7.950 8.450 7.850 8.300 8,007 +0.20(+2.47%)
Aug 17, 2020 8.200 8.200 7.839 8.100 10,499 +0.05(+0.62%)
Aug 14, 2020 8.500 8.500 7.800 8.050 11,120 -0.20(-2.42%)
Aug 13, 2020 8.350 8.750 8.200 8.250 6,898 -0.05(-0.60%)
Aug 12, 2020 8.300 8.399 8.000 8.300 8,889 -0.05(-0.60%)
Aug 11, 2020 8.200 8.700 8.150 8.350 10,990 +0.15(+1.81%)
Aug 10, 2020 8.150 8.450 8.150 8.201 8,458 +0.00(+0.02%)
Aug 07, 2020 8.100 8.250 8.100 8.200 9,600 +0.10(+1.23%)
Aug 06, 2020 8.150 8.350 8.100 8.100 8,672 -0.25(-2.99%)
Aug 05, 2020 8.150 8.350 8.000 8.350 6,126 +0.20(+2.45%)
Aug 04, 2020 7.950 8.400 7.650 8.150 13,197 +0.20(+2.52%)
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.