Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.5856 -0.0131 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 0.5975 0.6000 0.5803 0.5856 277,193 -0.01(-2.19%)
Sep 30, 2022 0.5900 0.6100 0.5876 0.5987 55,292 +0.01(+2.34%)
Sep 29, 2022 0.6100 0.6100 0.5806 0.5850 98,938 -0.03(-5.11%)
Sep 28, 2022 0.6401 0.6401 0.6000 0.6165 121,839 +0.01(+1.07%)
Sep 27, 2022 0.6100 0.6400 0.6100 0.6100 137,562 +0.01(+0.83%)
Sep 26, 2022 0.6000 0.6300 0.6000 0.6050 400,939 -0.02(-2.45%)
Sep 23, 2022 0.6469 0.6470 0.6201 0.6202 98,692 -0.02(-2.42%)
Sep 22, 2022 0.7100 0.7105 0.5970 0.6356 175,549 -0.06(-9.17%)
Sep 21, 2022 0.7100 0.7400 0.6900 0.6998 71,046 -0.01(-1.44%)
Sep 20, 2022 0.7100 0.7163 0.6635 0.7100 92,067 -0.01(-1.88%)
Sep 19, 2022 0.7400 0.7560 0.7000 0.7236 108,563 -0.02(-2.22%)
Sep 16, 2022 0.7500 0.7500 0.7310 0.7400 110,693 -0.01(-1.40%)
Sep 15, 2022 0.7700 0.7788 0.7500 0.7505 78,209 -0.03(-4.00%)
Sep 14, 2022 0.7500 0.7876 0.7500 0.7818 153,159 +0.00(+0.23%)
Sep 13, 2022 0.8000 0.8100 0.7900 0.7800 239,998 -0.02(-2.50%)
Sep 12, 2022 0.8000 0.8450 0.7702 0.8000 201,302 +0.02(+2.46%)
Sep 09, 2022 0.7500 0.7900 0.7500 0.7808 104,219 +0.02(+2.74%)
Sep 08, 2022 0.7554 0.7600 0.7280 0.7600 57,200 -0.00(-0.17%)
Sep 07, 2022 0.7600 0.7800 0.7500 0.7613 157,607 +0.02(+2.88%)
Sep 06, 2022 0.6900 0.7600 0.6900 0.7400 131,367 +0.07(+10.45%)
Sep 02, 2022 0.6500 0.7198 0.6400 0.6700 198,026 +0.04(+6.52%)
Sep 01, 2022 0.6200 0.6482 0.5900 0.6290 94,112 +0.01(+1.45%)
Aug 31, 2022 0.7400 0.7860 0.5101 0.6200 419,446 -0.12(-16.10%)
Aug 30, 2022 0.8000 0.8400 0.7300 0.7390 168,584 -0.03(-4.03%)
Aug 29, 2022 0.8400 0.8660 0.7700 0.7700 98,105 -0.06(-7.23%)
Aug 26, 2022 0.9000 0.9000 0.8200 0.8300 198,871 -0.07(-7.45%)
Aug 25, 2022 0.9200 0.9400 0.8410 0.8968 250,879 -0.03(-2.76%)
Aug 24, 2022 0.9000 0.9471 0.9050 0.9223 76,168 +0.02(+1.91%)
Aug 23, 2022 0.9000 0.9450 0.9000 0.9050 92,964 -0.00(-0.52%)
Aug 22, 2022 0.9430 0.9500 0.8800 0.9097 149,885 -0.01(-0.60%)
Aug 19, 2022 0.8686 0.9400 0.8686 0.9152 95,274 +0.03(+3.87%)
Aug 18, 2022 0.8500 0.9500 0.8400 0.8811 94,180 +0.06(+6.67%)
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%)
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.