Skip to main content

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.80 16.80 15.60 16.16 9,091 +0.44(+2.77%)
May 27, 2022 15.88 16.60 15.56 15.72 7,663 +0.32(+2.08%)
May 26, 2022 18.00 18.00 15.40 15.40 22,693 -0.60(-3.73%)
May 25, 2022 16.80 17.28 15.20 16.00 10,506 -0.54(-3.26%)
May 24, 2022 17.28 17.84 16.00 16.54 3,758 -0.73(-4.22%)
May 23, 2022 18.00 18.31 16.85 17.27 4,419 -0.61(-3.42%)
May 20, 2022 18.00 19.92 17.20 17.88 2,440 -0.26(-1.43%)
May 19, 2022 18.02 19.84 17.60 18.14 5,030 +0.08(+0.42%)
May 18, 2022 18.04 19.15 17.65 18.06 2,486 -0.14(-0.75%)
May 17, 2022 22.44 22.44 18.05 18.20 7,866 -0.32(-1.73%)
May 16, 2022 18.60 19.20 18.00 18.52 1,824 -0.08(-0.43%)
May 13, 2022 19.60 20.32 18.40 18.60 16,962 -0.04(-0.24%)
May 12, 2022 17.25 19.98 17.20 18.64 9,476 +1.04(+5.93%)
May 11, 2022 18.00 19.32 17.20 17.60 10,952 -1.46(-7.66%)
May 10, 2022 20.40 20.80 19.00 19.06 3,823 -1.22(-6.02%)
May 09, 2022 22.00 22.80 19.65 20.28 6,818 -2.52(-11.05%)
May 06, 2022 22.40 22.86 21.21 22.80 6,341 -0.06(-0.26%)
May 05, 2022 24.00 26.00 22.04 22.86 6,724 -1.10(-4.59%)
May 04, 2022 25.20 26.08 22.85 23.96 4,230 -1.44(-5.67%)
May 03, 2022 27.20 27.20 24.88 25.40 2,647 -0.30(-1.18%)
May 02, 2022 26.64 26.64 25.20 25.70 2,095 -1.33(-4.91%)
Apr 29, 2022 26.83 28.47 26.64 27.03 3,889 +0.20(+0.76%)
Apr 28, 2022 27.20 27.92 26.80 26.83 3,622 -1.09(-3.91%)
Apr 27, 2022 28.62 28.62 26.40 27.92 4,076 -0.08(-0.27%)
Apr 26, 2022 28.00 30.00 26.84 28.00 2,742 -0.00(-0.01%)
Apr 25, 2022 27.08 28.00 26.44 28.00 5,346 +0.80(+2.94%)
Apr 22, 2022 27.60 29.77 26.80 27.20 4,058 -0.80(-2.84%)
Apr 21, 2022 29.24 29.60 27.32 28.00 4,712 -1.24(-4.25%)
Apr 20, 2022 30.00 30.39 28.80 29.24 1,525 -1.17(-3.84%)
Apr 19, 2022 30.00 31.20 29.22 30.41 2,149 +0.21(+0.69%)
Apr 18, 2022 30.40 31.60 29.60 30.20 4,495 +0.15(+0.49%)
Apr 14, 2022 32.00 32.60 30.03 30.05 3,685 -2.67(-8.15%)
Apr 13, 2022 32.80 34.00 31.20 32.72 3,150 -0.88(-2.62%)
Apr 12, 2022 30.80 33.60 30.80 33.60 4,554 +2.40(+7.69%)
Apr 11, 2022 32.40 33.60 31.20 31.20 7,016 -2.20(-6.59%)
Apr 08, 2022 33.29 34.00 31.60 33.40 4,412 -0.92(-2.68%)
Apr 07, 2022 34.48 35.89 32.40 34.32 3,811 +0.06(+0.16%)
Apr 06, 2022 33.80 35.20 33.20 34.26 1,739 +0.47(+1.40%)
Apr 05, 2022 34.80 36.00 33.60 33.79 1,840 -1.17(-3.34%)
Apr 04, 2022 35.60 37.00 34.92 34.96 2,699 -1.04(-2.89%)
Apr 01, 2022 37.60 37.60 34.80 36.00 1,931 +0.01(+0.03%)
Mar 31, 2022 36.19 36.80 34.80 35.99 4,528 -0.20(-0.55%)
Mar 30, 2022 36.00 36.80 35.20 36.19 2,128 +0.19(+0.52%)
Mar 29, 2022 36.80 36.80 34.00 36.00 3,219 +0.29(+0.81%)
Mar 28, 2022 36.80 36.80 34.84 35.71 1,492 +1.20(+3.49%)
Mar 25, 2022 36.80 36.80 34.02 34.51 3,159 -2.29(-6.22%)
Mar 24, 2022 33.60 36.80 32.80 36.80 3,535 +2.57(+7.50%)
Mar 23, 2022 32.80 34.40 32.40 34.23 615 -0.17(-0.50%)
Mar 22, 2022 32.80 34.40 32.40 34.40 3,460 +1.65(+5.03%)
Mar 21, 2022 32.80 32.80 31.60 32.75 4,454 +1.01(+3.18%)
Mar 18, 2022 32.40 32.72 30.80 31.74 2,786 +1.30(+4.27%)
Mar 17, 2022 30.80 31.42 30.03 30.44 4,327 -1.07(-3.40%)
Mar 16, 2022 30.80 32.40 30.00 31.52 3,272 +0.72(+2.34%)
Mar 15, 2022 33.60 33.60 30.40 30.80 9,510 -3.06(-9.03%)
Mar 14, 2022 32.00 33.85 30.84 33.85 11,095 +1.85(+5.79%)
Mar 11, 2022 33.16 33.20 30.80 32.00 6,792 -0.80(-2.44%)
Mar 10, 2022 31.20 32.80 30.40 32.80 5,872 +1.76(+5.68%)
Mar 09, 2022 30.40 33.00 30.20 31.04 8,184 +0.39(+1.27%)
Mar 08, 2022 29.60 31.60 29.60 30.65 4,114 +0.21(+0.68%)
Mar 07, 2022 29.60 31.60 29.60 30.44 2,471 +0.04(+0.13%)
Mar 04, 2022 30.00 31.60 29.60 30.40 9,162 +0.80(+2.70%)
Mar 03, 2022 32.00 34.00 29.22 29.60 14,104 -2.85(-8.78%)
Mar 02, 2022 33.20 35.52 30.40 32.45 8,732 -0.94(-2.82%)
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.