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 (%)
Jan 31, 2020 81.60 84.80 77.88 80.00 8,177 -1.60(-1.96%)
Jan 30, 2020 82.80 88.40 79.20 81.60 8,572 -1.60(-1.92%)
Jan 29, 2020 85.20 86.40 78.80 83.20 13,061 -3.20(-3.70%)
Jan 28, 2020 84.00 93.20 84.00 86.40 6,586 +1.60(+1.89%)
Jan 27, 2020 83.60 89.20 82.00 84.80 6,256 -2.40(-2.75%)
Jan 24, 2020 100.00 101.20 87.20 87.20 11,645 -12.80(-12.80%)
Jan 23, 2020 102.40 105.60 98.40 100.00 3,465 -2.40(-2.34%)
Jan 22, 2020 102.40 108.00 98.80 102.40 7,142 -1.20(-1.16%)
Jan 21, 2020 107.20 109.20 98.80 103.60 10,758 -1.60(-1.52%)
Jan 17, 2020 112.00 114.00 102.80 105.20 10,647 -6.80(-6.07%)
Jan 16, 2020 96.40 113.60 96.40 112.00 17,734 +14.00(+14.29%)
Jan 15, 2020 98.00 102.80 92.00 98.00 10,330 -1.20(-1.21%)
Jan 14, 2020 99.60 105.60 95.20 99.20 9,106 -2.80(-2.75%)
Jan 13, 2020 95.60 112.00 95.60 102.00 40,626 +7.60(+8.05%)
Jan 10, 2020 84.80 98.00 82.40 94.40 54,107 +13.20(+16.26%)
Jan 09, 2020 82.40 84.40 80.00 81.20 10,306 -3.20(-3.79%)
Jan 08, 2020 84.00 85.20 81.20 84.40 3,960 +0.40(+0.48%)
Jan 07, 2020 86.40 86.40 82.80 84.00 7,460 -2.80(-3.23%)
Jan 06, 2020 83.20 90.00 83.20 86.80 8,650 +0.40(+0.46%)
Jan 03, 2020 80.40 90.00 80.00 86.40 13,032 +5.60(+6.93%)
Jan 02, 2020 83.60 84.00 79.60 80.80 7,530 -0.40(-0.49%)
Dec 31, 2019 82.00 83.60 79.20 81.20 12,057 +0.00(+0.00%)
Dec 30, 2019 84.80 88.80 80.00 81.20 12,543 -5.20(-6.02%)
Dec 27, 2019 90.80 91.20 84.00 86.40 10,847 -4.00(-4.42%)
Dec 26, 2019 91.20 95.60 88.40 90.40 8,974 -4.80(-5.04%)
Dec 24, 2019 95.20 96.40 90.40 95.20 7,830 +0.40(+0.42%)
Dec 23, 2019 84.40 96.00 84.40 94.80 18,916 +7.20(+8.22%)
Dec 20, 2019 90.80 91.60 85.14 87.60 10,777 -2.00(-2.23%)
Dec 19, 2019 96.40 99.60 88.40 89.60 32,460 -13.20(-12.84%)
Dec 18, 2019 105.20 114.80 93.60 102.80 174,516 +9.60(+10.30%)
Dec 17, 2019 82.00 94.00 80.80 93.20 24,465 +8.80(+10.43%)
Dec 16, 2019 81.60 85.60 78.40 84.40 9,205 +1.60(+1.93%)
Dec 13, 2019 85.20 86.40 76.80 82.80 16,085 -1.60(-1.90%)
Dec 12, 2019 85.20 90.80 83.20 84.40 17,194 +0.40(+0.48%)
Dec 11, 2019 91.60 92.00 80.80 84.00 18,516 -6.80(-7.49%)
Dec 10, 2019 94.40 98.00 88.00 90.80 14,915 -2.80(-2.99%)
Dec 09, 2019 91.20 104.80 86.00 93.60 20,195 -0.80(-0.85%)
Dec 06, 2019 99.60 99.60 84.40 94.40 38,465 -5.20(-5.22%)
Dec 05, 2019 106.80 108.40 96.80 99.60 26,360 -10.40(-9.45%)
Dec 04, 2019 112.80 116.00 108.00 110.00 56,637 +5.20(+4.96%)
Dec 03, 2019 106.00 120.00 104.40 104.80 208,307 -103.20(-49.62%)
Dec 02, 2019 268.00 327.20 200.00 208.00 386,104 +55.20(+36.13%)
Nov 29, 2019 124.00 282.80 122.40 152.80 364,557 +60.00(+64.66%)
Nov 27, 2019 54.00 155.86 50.18 92.80 384,812 +41.60(+81.25%)
Nov 26, 2019 44.00 51.20 40.00 51.20 20,770 +0.00(+0.00%)
Nov 25, 2019 55.20 56.00 46.00 51.20 28,484 -18.00(-26.01%)
Nov 22, 2019 26.20 119.20 26.20 69.20 329,500 +51.60(+293.27%)
Nov 21, 2019 17.75 18.32 15.20 17.60 3,327 +0.69(+4.09%)
Nov 20, 2019 16.80 18.40 15.20 16.90 1,835 +0.30(+1.78%)
Nov 19, 2019 16.00 16.90 15.20 16.61 601 +0.61(+3.80%)
Nov 18, 2019 18.00 18.00 16.00 16.00 1,123 -1.92(-10.71%)
Nov 15, 2019 18.80 18.80 17.20 17.92 1,480 +0.32(+1.82%)
Nov 14, 2019 14.00 17.60 14.00 17.60 3,383 +2.70(+18.15%)
Nov 13, 2019 20.00 20.40 14.44 14.90 8,975 -4.91(-24.78%)
Nov 12, 2019 26.80 28.00 19.60 19.80 6,783 -7.00(-26.10%)
Nov 11, 2019 59.60 59.60 26.80 26.80 10,468 -56.40(-67.79%)
Nov 08, 2019 84.80 84.80 77.60 83.20 347 -2.00(-2.35%)
Nov 07, 2019 95.60 110.00 77.60 85.20 1,786 -6.00(-6.58%)
Nov 06, 2019 72.40 96.00 72.40 91.20 2,440 +20.80(+29.55%)
Nov 05, 2019 64.80 74.40 64.68 70.40 430 +2.80(+4.14%)
Nov 04, 2019 71.20 71.20 64.80 67.60 1,094 -2.40(-3.43%)
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.