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 (%)
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%)
Nov 01, 2019 64.00 72.00 64.00 70.00 330 +4.80(+7.36%)
Oct 31, 2019 66.00 67.20 65.09 65.20 94 +0.40(+0.62%)
Oct 30, 2019 65.20 68.00 64.80 64.80 195 -3.20(-4.71%)
Oct 29, 2019 66.00 68.00 64.80 68.00 290 +4.00(+6.25%)
Oct 28, 2019 66.80 67.20 63.60 64.00 568 +0.00(+0.00%)
Oct 25, 2019 66.40 66.40 64.00 64.00 250 +0.00(+0.00%)
Oct 24, 2019 64.80 66.00 60.80 64.00 158 +2.00(+3.23%)
Oct 23, 2019 63.60 65.20 62.00 62.00 175 -1.83(-2.87%)
Oct 22, 2019 70.40 70.40 63.20 63.83 159 +1.03(+1.64%)
Oct 21, 2019 64.00 68.80 62.00 62.80 145 -2.00(-3.09%)
Oct 18, 2019 68.00 68.00 62.00 64.80 125 +1.60(+2.53%)
Oct 17, 2019 67.20 68.00 62.80 63.20 166 -4.80(-7.06%)
Oct 16, 2019 62.79 68.00 62.79 68.00 223 +0.40(+0.59%)
Oct 15, 2019 70.40 70.40 66.45 67.60 251 -0.40(-0.59%)
Oct 14, 2019 67.60 72.00 64.00 68.00 378 +1.60(+2.41%)
Oct 11, 2019 64.42 66.40 59.40 66.40 92 +4.40(+7.10%)
Oct 10, 2019 65.60 65.60 62.00 62.00 112 -2.80(-4.32%)
Oct 09, 2019 64.40 64.80 61.20 64.80 52 +2.80(+4.52%)
Oct 08, 2019 64.40 65.60 58.40 62.00 44 +2.00(+3.33%)
Oct 07, 2019 66.00 66.00 58.40 60.00 96 -0.40(-0.66%)
Oct 04, 2019 64.80 64.80 60.40 60.40 57 -5.20(-7.93%)
Oct 03, 2019 65.60 66.80 65.60 65.60 30 +2.20(+3.47%)
Oct 02, 2019 63.14 64.80 62.00 63.40 176 -3.00(-4.52%)
Oct 01, 2019 69.20 69.20 65.60 66.40 282 -2.80(-4.05%)
Sep 30, 2019 70.80 72.00 67.20 69.20 134 -2.40(-3.35%)
Sep 27, 2019 68.80 71.60 66.80 71.60 247 -0.15(-0.21%)
Sep 26, 2019 70.00 72.80 70.00 71.75 270 -2.65(-3.56%)
Sep 25, 2019 75.20 75.20 70.35 74.40 176 +1.20(+1.64%)
Sep 24, 2019 74.28 75.80 73.20 73.20 150 -6.80(-8.50%)
Sep 23, 2019 72.80 80.00 72.80 80.00 234 +8.00(+11.11%)
Sep 20, 2019 74.60 74.60 70.40 72.00 132 -6.00(-7.69%)
Sep 19, 2019 76.80 78.00 71.32 78.00 185 +0.00(+0.01%)
Sep 18, 2019 82.40 86.00 73.72 78.00 632 -0.80(-1.02%)
Sep 17, 2019 74.40 81.20 72.40 78.80 809 +2.80(+3.68%)
Sep 16, 2019 83.60 89.60 73.55 76.00 1,372 -4.00(-5.00%)
Sep 13, 2019 77.65 106.80 77.65 80.00 3,810 +6.80(+9.29%)
Sep 12, 2019 70.40 76.40 66.54 73.20 905 +4.40(+6.40%)
Sep 11, 2019 68.80 76.40 67.60 68.80 2,053 -0.40(-0.58%)
Sep 10, 2019 67.94 72.40 64.07 69.20 759 +4.52(+6.99%)
Sep 09, 2019 68.40 71.60 63.53 64.68 1,798 -0.92(-1.40%)
Sep 06, 2019 66.00 74.00 62.00 65.60 95 +3.60(+5.81%)
Sep 05, 2019 66.80 78.00 62.00 62.00 707 -2.80(-4.32%)
Sep 04, 2019 64.40 64.80 64.40 64.80 24 +0.40(+0.62%)
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.