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

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.5210 -0.0190 (-3.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2019 8.650 8.650 8.200 8.300 2,262 -0.35(-4.05%)
Sep 30, 2019 8.850 9.000 8.400 8.650 1,074 -0.30(-3.35%)
Sep 27, 2019 8.600 8.950 8.350 8.950 1,980 -0.02(-0.21%)
Sep 26, 2019 8.750 9.100 8.750 8.969 2,164 -0.33(-3.56%)
Sep 25, 2019 9.400 9.400 8.794 9.300 1,410 +0.15(+1.64%)
Sep 24, 2019 9.285 9.475 9.150 9.150 1,207 -0.85(-8.50%)
Sep 23, 2019 9.100 10.00 9.100 10.00 1,879 +1.00(+11.11%)
Sep 20, 2019 9.325 9.325 8.800 9.000 1,060 -0.75(-7.69%)
Sep 19, 2019 9.600 9.750 8.915 9.750 1,481 +0.00(+0.01%)
Sep 18, 2019 10.30 10.75 9.216 9.749 5,057 -0.10(-1.02%)
Sep 17, 2019 9.300 10.15 9.050 9.850 6,479 +0.35(+3.68%)
Sep 16, 2019 10.45 11.20 9.194 9.500 10,976 -0.50(-5.00%)
Sep 13, 2019 9.706 13.35 9.706 10.00 30,480 +0.85(+9.29%)
Sep 12, 2019 8.800 9.550 8.317 9.150 7,244 +0.55(+6.40%)
Sep 11, 2019 8.600 9.550 8.450 8.600 16,425 -0.05(-0.58%)
Sep 10, 2019 8.493 9.050 8.009 8.650 6,078 +0.56(+6.99%)
Sep 09, 2019 8.550 8.950 7.941 8.085 14,391 -0.11(-1.40%)
Sep 06, 2019 8.250 9.250 7.750 8.200 760 +0.45(+5.81%)
Sep 05, 2019 8.350 9.750 7.750 7.750 5,658 -0.35(-4.32%)
Sep 04, 2019 8.050 8.100 8.050 8.100 197 +0.05(+0.62%)
Sep 03, 2019 8.800 9.100 8.050 8.050 4,919 -0.25(-3.01%)
Aug 30, 2019 8.909 8.909 8.050 8.300 2,080 -0.10(-1.19%)
Aug 29, 2019 8.350 9.000 8.000 8.400 2,635 +0.00(+0.00%)
Aug 28, 2019 8.050 8.400 8.000 8.400 1,456 +0.85(+11.26%)
Aug 27, 2019 8.950 8.950 7.500 7.550 2,189 -0.70(-8.48%)
Aug 26, 2019 9.300 9.300 7.600 8.250 3,030 -0.25(-2.94%)
Aug 23, 2019 10.20 10.20 8.500 8.500 14,940 -1.85(-17.87%)
Aug 22, 2019 11.75 11.95 10.10 10.35 11,817 -2.03(-16.36%)
Aug 21, 2019 11.50 12.38 11.50 12.38 235 +0.82(+7.14%)
Aug 20, 2019 12.45 12.45 11.50 11.55 9,020 -1.55(-11.83%)
Aug 19, 2019 13.40 13.50 12.79 13.10 13,187 -1.55(-10.58%)
Aug 16, 2019 12.80 15.92 11.66 14.65 12,840 +1.18(+8.72%)
Aug 15, 2019 13.50 13.50 12.50 13.47 5,792 -0.18(-1.28%)
Aug 14, 2019 13.00 13.75 12.80 13.65 3,899 +0.25(+1.87%)
Aug 13, 2019 13.55 15.00 13.36 13.40 463 -0.10(-0.74%)
Aug 12, 2019 14.00 14.20 13.50 13.50 165 +0.15(+1.12%)
Aug 09, 2019 14.75 14.75 13.35 13.35 500 -1.90(-12.46%)
Aug 08, 2019 13.75 15.25 13.75 15.25 2,022 +0.75(+5.17%)
Aug 07, 2019 13.12 15.00 13.12 14.50 1,440 +0.31(+2.22%)
Aug 06, 2019 15.00 15.00 13.27 14.19 999 -1.32(-8.53%)
Aug 05, 2019 15.55 16.00 13.09 15.51 4,197 -0.57(-3.52%)
Aug 02, 2019 15.90 16.25 15.90 16.07 1,860 -0.43(-2.59%)
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.