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 (%)
Feb 28, 2022 4.400 4.500 4.250 4.300 34,243 -0.09(-2.05%)
Feb 25, 2022 4.450 4.670 4.300 4.390 15,163 -0.08(-1.68%)
Feb 24, 2022 4.150 4.490 4.150 4.465 26,405 +0.03(+0.64%)
Feb 23, 2022 4.450 4.675 4.300 4.436 29,970 -0.01(-0.30%)
Feb 22, 2022 4.450 4.750 4.300 4.450 21,160 -0.05(-1.11%)
Feb 18, 2022 4.500 0 -0.25(-5.28%)
Feb 17, 2022 4.700 4.899 4.625 4.751 16,121 +0.00(+0.01%)
Feb 16, 2022 4.752 4.850 4.650 4.750 10,576 -0.00(-0.02%)
Feb 15, 2022 4.668 5.050 4.552 4.752 35,461 -0.05(-1.02%)
Feb 14, 2022 4.950 5.050 4.801 4.801 15,083 -0.20(-3.99%)
Feb 11, 2022 5.569 5.569 4.902 5.000 16,958 -0.25(-4.76%)
Feb 10, 2022 5.550 5.550 4.900 5.250 20,343 +0.10(+1.94%)
Feb 09, 2022 5.000 5.250 4.934 5.150 19,413 +0.19(+3.83%)
Feb 08, 2022 5.100 5.400 4.851 4.960 28,062 -0.24(-4.62%)
Feb 07, 2022 5.100 5.250 4.909 5.200 20,803 +0.10(+1.96%)
Feb 04, 2022 4.900 5.200 4.750 5.100 12,708 +0.20(+4.08%)
Feb 03, 2022 5.100 4.805 4.900 18,104 -0.20(-3.92%)
Feb 02, 2022 5.250 5.460 5.000 5.100 36,902 -0.30(-5.56%)
Feb 01, 2022 5.000 5.800 4.900 5.400 123,258 +0.63(+13.11%)
Jan 31, 2022 4.608 4.891 4.608 4.774 12,967 +0.17(+3.60%)
Jan 28, 2022 4.500 4.825 4.500 4.608 36,235 +0.08(+1.87%)
Jan 27, 2022 4.600 4.950 4.500 4.524 43,238 -0.03(-0.67%)
Jan 26, 2022 4.478 5.000 4.315 4.554 17,576 +0.10(+2.34%)
Jan 25, 2022 4.550 4.650 4.401 4.450 20,704 -0.05(-1.11%)
Jan 24, 2022 4.500 4.610 4.050 4.500 52,719 -0.04(-0.89%)
Jan 21, 2022 4.550 4.650 4.205 4.540 73,844 -0.06(-1.40%)
Jan 20, 2022 4.800 5.000 4.500 4.605 39,133 -0.24(-5.03%)
Jan 19, 2022 4.800 5.000 4.800 4.849 37,159 -0.10(-2.04%)
Jan 18, 2022 5.400 5.431 4.850 4.950 82,558 -0.45(-8.33%)
Jan 14, 2022 5.400 0 +0.05(+0.93%)
Jan 13, 2022 5.300 5.548 5.300 5.350 28,122 -0.10(-1.83%)
Jan 12, 2022 5.450 5.700 5.400 5.450 62,103 +0.00(+0.00%)
Jan 11, 2022 5.300 5.550 5.300 5.450 19,489 +0.10(+1.87%)
Jan 10, 2022 5.400 5.500 5.099 5.350 54,767 +0.00(+0.00%)
Jan 07, 2022 5.550 5.700 5.350 5.350 24,441 -0.05(-0.93%)
Jan 06, 2022 5.758 5.758 5.350 5.400 30,456 -0.20(-3.57%)
Jan 05, 2022 5.800 6.150 5.600 5.600 51,827 -0.30(-5.08%)
Jan 04, 2022 6.150 6.150 5.800 5.900 19,754 -0.20(-3.28%)
Jan 03, 2022 6.000 6.150 5.550 6.100 46,958 +0.50(+8.93%)
Dec 31, 2021 5.550 5.700 5.350 5.600 82,347 +0.05(+0.90%)
Dec 30, 2021 5.550 5.850 5.400 5.550 102,424 -0.05(-0.89%)
Dec 29, 2021 5.550 5.850 5.492 5.600 77,455 -0.05(-0.88%)
Dec 28, 2021 5.700 5.750 5.550 5.650 70,998 -0.10(-1.74%)
Dec 27, 2021 6.200 6.250 5.655 5.750 135,946 -0.45(-7.26%)
Dec 23, 2021 6.000 6.850 6.000 6.200 83,084 +0.15(+2.48%)
Dec 22, 2021 6.000 6.150 5.950 6.050 37,236 +0.05(+0.83%)
Dec 21, 2021 6.150 6.199 5.850 6.000 36,157 +0.00(+0.00%)
Dec 20, 2021 6.200 6.350 5.900 6.000 52,209 -0.15(-2.44%)
Dec 17, 2021 5.950 6.750 5.850 6.150 83,328 +0.15(+2.50%)
Dec 16, 2021 6.250 6.250 5.800 6.000 42,979 -0.30(-4.76%)
Dec 15, 2021 6.000 6.300 5.750 6.300 51,798 +0.40(+6.78%)
Dec 14, 2021 6.200 6.400 5.850 5.900 87,834 -0.45(-7.09%)
Dec 13, 2021 6.700 6.744 6.050 6.350 69,460 -0.20(-3.05%)
Dec 10, 2021 7.200 7.200 6.500 6.550 47,035 -0.50(-7.09%)
Dec 09, 2021 7.500 7.550 6.700 7.050 112,748 -0.45(-6.00%)
Dec 08, 2021 7.500 7.650 7.300 7.500 68,363 +0.00(+0.00%)
Dec 07, 2021 6.950 7.850 6.900 7.500 107,039 +0.70(+10.29%)
Dec 06, 2021 6.250 6.800 5.660 6.800 108,783 +0.65(+10.57%)
Dec 03, 2021 6.500 6.500 6.025 6.150 62,144 -0.30(-4.65%)
Dec 02, 2021 6.600 6.600 6.050 6.450 78,940 -0.05(-0.77%)
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.