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 30, 2018 220.00 220.00 203.60 203.60 50 -0.40(-0.20%)
Nov 29, 2018 208.00 216.00 204.00 204.00 84 -12.00(-5.56%)
Nov 28, 2018 217.60 232.12 213.20 216.00 406 +0.00(+0.00%)
Nov 27, 2018 221.60 259.17 204.00 216.00 594 +0.00(+0.00%)
Nov 26, 2018 208.80 218.00 192.00 216.00 139 +11.60(+5.68%)
Nov 23, 2018 204.80 215.40 195.32 204.40 157 -7.60(-3.58%)
Nov 21, 2018 212.00 212.00 212.00 0 +11.20(+5.58%)
Nov 20, 2018 217.20 217.60 200.80 200.80 299 -3.20(-1.57%)
Nov 19, 2018 204.00 216.00 200.00 204.00 95 -2.00(-0.97%)
Nov 16, 2018 206.00 206.00 206.00 206.00 5 +2.00(+0.98%)
Nov 15, 2018 209.60 209.60 204.00 204.00 13 -10.00(-4.67%)
Nov 14, 2018 236.00 236.00 204.00 214.00 52 +1.20(+0.56%)
Nov 13, 2018 223.20 223.60 212.80 212.80 7 -11.20(-5.00%)
Nov 12, 2018 228.00 228.00 220.00 224.00 35 -24.00(-9.68%)
Nov 09, 2018 248.00 248.00 248.00 248.00 5 +20.00(+8.77%)
Nov 08, 2018 230.32 230.32 228.00 228.00 22 +7.56(+3.43%)
Nov 07, 2018 242.00 242.11 220.44 220.44 316 -26.76(-10.83%)
Nov 06, 2018 240.00 247.20 240.00 247.20 30 +7.20(+3.00%)
Nov 05, 2018 201.20 256.98 201.20 240.00 99 +8.40(+3.63%)
Nov 02, 2018 233.20 233.20 231.60 231.60 35 +21.20(+10.08%)
Nov 01, 2018 210.80 217.80 210.40 210.40 24 +0.00(+0.00%)
Oct 31, 2018 200.00 262.00 200.00 210.40 32 -10.00(-4.54%)
Oct 30, 2018 220.40 220.40 220.40 220.40 10 +0.40(+0.18%)
Oct 29, 2018 233.20 233.20 210.00 220.00 15 -18.00(-7.56%)
Oct 26, 2018 220.00 238.00 220.00 238.00 65 -3.80(-1.57%)
Oct 25, 2018 270.00 270.00 241.80 241.80 23 -6.20(-2.50%)
Oct 24, 2018 292.80 292.80 248.00 248.00 73 -32.00(-11.43%)
Oct 23, 2018 292.40 292.40 280.00 280.00 37 -12.00(-4.11%)
Oct 22, 2018 302.00 312.00 292.00 292.00 12 +0.00(+0.00%)
Oct 19, 2018 300.40 312.00 292.00 292.00 22 -4.00(-1.35%)
Oct 18, 2018 300.00 300.00 296.00 296.00 13 -3.04(-1.02%)
Oct 17, 2018 292.00 311.60 292.00 299.04 273 +7.04(+2.41%)
Oct 16, 2018 292.40 292.40 292.00 292.00 38 +0.00(+0.00%)
Oct 15, 2018 306.40 306.40 292.00 292.00 104 +0.00(+0.00%)
Oct 12, 2018 295.60 311.60 292.00 292.00 160 -2.80(-0.95%)
Oct 11, 2018 296.00 296.00 270.40 294.80 366 +12.60(+4.46%)
Oct 10, 2018 285.95 311.80 280.40 282.20 201 -4.20(-1.47%)
Oct 09, 2018 306.80 306.80 280.80 286.40 20 -6.40(-2.19%)
Oct 08, 2018 292.00 318.60 292.00 292.80 16 +0.00(+0.00%)
Oct 05, 2018 296.00 319.00 292.80 292.80 25 -3.20(-1.08%)
Oct 04, 2018 300.00 319.20 296.00 296.00 31 -6.40(-2.12%)
Oct 03, 2018 309.20 320.00 301.20 302.40 148 -13.60(-4.30%)
Oct 02, 2018 322.80 322.80 316.00 316.00 10 -4.00(-1.25%)
Oct 01, 2018 310.51 322.80 310.51 320.00 34 +0.80(+0.25%)
Sep 28, 2018 308.40 320.00 301.80 319.20 107 +10.93(+3.55%)
Sep 27, 2018 312.00 319.40 300.80 308.27 125 +2.27(+0.74%)
Sep 26, 2018 320.40 320.40 305.20 306.00 16 +1.60(+0.53%)
Sep 25, 2018 316.00 321.20 304.00 304.40 32 +0.40(+0.13%)
Sep 24, 2018 308.27 319.40 300.00 304.00 85 -8.00(-2.56%)
Sep 21, 2018 319.20 321.20 308.80 312.00 120 +5.60(+1.83%)
Sep 20, 2018 305.66 320.00 305.66 306.40 39 -6.40(-2.05%)
Sep 19, 2018 321.60 321.60 311.20 312.80 35 +2.00(+0.64%)
Sep 18, 2018 321.96 321.96 303.60 310.80 115 +8.80(+2.91%)
Sep 17, 2018 306.00 322.80 301.60 302.00 89 -4.40(-1.44%)
Sep 14, 2018 306.40 323.00 306.40 306.40 27 -5.60(-1.79%)
Sep 13, 2018 308.40 323.60 306.80 312.00 86 -11.60(-3.58%)
Sep 12, 2018 324.00 324.00 308.00 323.60 24 +17.20(+5.61%)
Sep 11, 2018 324.00 324.00 306.40 306.40 15 -19.20(-5.90%)
Sep 10, 2018 325.60 325.60 304.44 325.60 28 +9.60(+3.04%)
Sep 07, 2018 324.00 324.00 316.00 316.00 42 -8.00(-2.47%)
Sep 06, 2018 307.20 324.00 304.00 324.00 164 +4.00(+1.25%)
Sep 05, 2018 324.00 324.00 316.00 320.00 65 +0.00(+0.00%)
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.