Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6000 +0.0037 (+0.62%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.6000 0.6050 0.5895 0.6000 104,091 +0.00(+0.62%)
Nov 23, 2022 0.5650 0.5991 0.5650 0.5963 212,312 +0.04(+6.48%)
Nov 22, 2022 0.5000 0.5664 0.5000 0.5600 389,669 +0.06(+10.89%)
Nov 21, 2022 0.4800 0.5100 0.4792 0.5050 154,470 +0.03(+5.38%)
Nov 18, 2022 0.4990 0.4990 0.4750 0.4792 27,880 +0.00(+0.80%)
Nov 17, 2022 0.4800 0.4800 0.4677 0.4754 77,944 +0.01(+1.15%)
Nov 16, 2022 0.5000 0.5000 0.4650 0.4700 72,207 -0.03(-5.55%)
Nov 15, 2022 0.4950 0.5100 0.4899 0.4976 109,043 +0.00(+0.63%)
Nov 14, 2022 0.4900 0.5093 0.4800 0.4945 92,397 +0.01(+2.19%)
Nov 11, 2022 0.5000 0.5000 0.4500 0.4839 123,712 -0.01(-1.95%)
Nov 10, 2022 0.4800 0.4950 0.4799 0.4935 91,716 +0.02(+3.68%)
Nov 09, 2022 0.4700 0.4850 0.4700 0.4760 129,055 +0.01(+1.80%)
Nov 08, 2022 0.4599 0.4856 0.4595 0.4676 286,448 +0.02(+3.91%)
Nov 07, 2022 0.4200 0.4512 0.4200 0.4500 170,935 +0.03(+7.14%)
Nov 04, 2022 0.4080 0.4300 0.4020 0.4200 272,869 +0.02(+5.26%)
Nov 03, 2022 0.3700 0.4000 0.3649 0.3990 427,443 +0.04(+10.53%)
Nov 02, 2022 0.3800 0.3800 0.3405 0.3610 3,034,303 -0.01(-3.73%)
Nov 01, 2022 0.4000 0.4100 0.3700 0.3750 215,493 -0.03(-7.18%)
Oct 31, 2022 0.4198 0.4200 0.3865 0.4040 298,987 +0.00(+0.97%)
Oct 28, 2022 0.3912 0.4099 0.3900 0.4001 131,803 +0.00(+0.28%)
Oct 27, 2022 0.4418 0.4460 0.3978 0.3990 731,825 -0.04(-9.69%)
Oct 26, 2022 0.4655 0.4900 0.4305 0.4418 217,667 -0.03(-6.00%)
Oct 25, 2022 0.4800 0.4900 0.4600 0.4700 58,597 +0.00(+0.00%)
Oct 24, 2022 0.5500 0.5800 0.4700 0.4700 100,198 -0.06(-11.32%)
Oct 21, 2022 0.4800 0.5300 0.4510 0.5300 177,312 +0.06(+13.25%)
Oct 20, 2022 0.4800 0.5000 0.4503 0.4680 368,342 -0.01(-1.45%)
Oct 19, 2022 0.4862 0.5050 0.4650 0.4749 92,467 -0.03(-5.02%)
Oct 18, 2022 0.5300 0.5400 0.4910 0.5000 227,845 +0.00(+0.00%)
Oct 17, 2022 0.5000 0.5300 0.4910 0.5000 56,038 -0.00(-0.22%)
Oct 14, 2022 0.5399 0.5399 0.5010 0.5011 10,644 +0.00(+0.22%)
Oct 13, 2022 0.4900 0.5297 0.4800 0.5000 108,946 +0.00(+0.02%)
Oct 12, 2022 0.5111 0.5200 0.4911 0.4999 75,925 -0.01(-2.38%)
Oct 11, 2022 0.5145 0.5667 0.5120 0.5121 35,639 -0.01(-1.52%)
Oct 10, 2022 0.5400 0.5500 0.5100 0.5200 62,584 -0.02(-3.72%)
Oct 07, 2022 0.5600 0.5600 0.5300 0.5401 85,583 -0.04(-6.82%)
Oct 06, 2022 0.5900 0.5999 0.5602 0.5796 82,913 -0.01(-1.76%)
Oct 05, 2022 0.6051 0.6099 0.5805 0.5900 126,013 -0.02(-2.59%)
Oct 04, 2022 0.6089 0.6150 0.5975 0.6057 82,511 +0.02(+3.43%)
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 0.7650 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%)
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.