Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

1.880 USD +0.010 (+0.53%)
Official Closing Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.870 1.908 1.855 1.880 58,400 +0.01(+0.53%)
Nov 25, 2020 1.840 1.880 1.820 1.870 384,800 +0.05(+2.75%)
Nov 24, 2020 1.730 1.820 1.710 1.820 228,736 +0.06(+3.41%)
Nov 23, 2020 1.750 1.770 1.740 1.760 82,894 +0.01(+0.57%)
Nov 20, 2020 1.700 1.760 1.653 1.750 108,900 +0.04(+2.34%)
Nov 19, 2020 1.700 1.740 1.681 1.710 68,461 +0.04(+2.40%)
Nov 18, 2020 1.660 1.690 1.630 1.670 489,682 +0.05(+3.09%)
Nov 17, 2020 1.640 1.650 1.600 1.620 61,333 -0.02(-1.22%)
Nov 16, 2020 1.600 1.660 1.570 1.640 283,992 +0.04(+2.50%)
Nov 13, 2020 1.640 1.640 1.560 1.600 90,000 -0.02(-1.23%)
Nov 12, 2020 1.570 1.646 1.560 1.620 105,965 +0.03(+1.89%)
Nov 11, 2020 1.600 1.620 1.550 1.590 91,176 -0.01(-0.63%)
Nov 10, 2020 1.640 1.650 1.600 1.600 79,769 -0.05(-3.03%)
Nov 09, 2020 1.560 1.650 1.550 1.650 155,476 +0.11(+7.14%)
Nov 06, 2020 1.520 1.571 1.510 1.540 78,500 -0.02(-1.28%)
Nov 05, 2020 1.550 1.600 1.550 1.560 59,590 -0.04(-2.50%)
Nov 04, 2020 1.500 1.600 1.500 1.600 72,753 +0.05(+3.23%)
Nov 03, 2020 1.490 1.560 1.420 1.550 324,630 -0.01(-0.64%)
Nov 02, 2020 1.650 1.650 1.480 1.560 133,485 -0.10(-6.02%)
Oct 30, 2020 1.620 1.690 1.620 1.660 21,500 +0.02(+1.21%)
Oct 29, 2020 1.670 1.690 1.603 1.640 49,349 -0.05(-2.96%)
Oct 28, 2020 1.640 1.700 1.500 1.690 83,271 -0.02(-1.17%)
Oct 27, 2020 1.750 1.760 1.650 1.710 56,203 -0.04(-2.29%)
Oct 26, 2020 1.850 1.850 1.700 1.750 62,568 -0.09(-4.89%)
Oct 23, 2020 1.860 1.870 1.750 1.840 114,700 -0.03(-1.60%)
Oct 22, 2020 1.910 1.930 1.840 1.870 361,294 -0.04(-2.09%)
Oct 21, 2020 1.900 1.920 1.870 1.910 246,339 +0.00(+0.00%)
Oct 20, 2020 1.900 1.940 1.860 1.910 342,946 +0.01(+0.53%)
Oct 19, 2020 1.900 1.970 1.830 1.900 646,122 -0.15(-7.32%)
Oct 16, 2020 2.370 2.460 1.960 2.050 9,245,800 +0.14(+7.33%)
Oct 15, 2020 1.930 1.930 1.890 1.910 18,755 -0.01(-0.78%)
Oct 14, 2020 1.950 1.950 1.910 1.925 28,529 -0.02(-1.03%)
Oct 13, 2020 1.860 1.980 1.860 1.945 48,787 +0.05(+2.91%)
Oct 12, 2020 1.920 1.955 1.870 1.890 49,108 -0.05(-2.58%)
Oct 09, 2020 1.970 1.980 1.900 1.940 50,000 +0.00(+0.00%)
Oct 08, 2020 1.980 1.980 1.860 1.940 88,963 -0.04(-2.02%)
Oct 07, 2020 1.910 1.980 1.860 1.980 17,224 +0.08(+4.21%)
Oct 06, 2020 1.939 2.000 1.900 1.900 39,295 -0.03(-1.55%)
Oct 05, 2020 1.970 1.970 1.850 1.930 52,863 -0.02(-1.03%)
Oct 02, 2020 1.980 1.990 1.830 1.950 22,900 -0.03(-1.52%)
Oct 01, 2020 1.940 2.000 1.870 1.980 31,571 +0.08(+4.21%)
Sep 30, 2020 1.940 1.940 1.781 1.900 34,114 -0.00(-0.15%)
Sep 29, 2020 1.880 2.034 1.880 1.903 86,406 +0.00(+0.15%)
Sep 28, 2020 1.920 1.920 1.780 1.900 65,558 +0.03(+1.60%)
Sep 25, 2020 1.820 1.912 1.800 1.870 109,300 +0.10(+5.65%)
Sep 24, 2020 1.850 1.850 1.660 1.770 119,940 -0.15(-7.81%)
Sep 23, 2020 1.640 1.920 1.640 1.920 393,714 +0.26(+15.71%)
Sep 22, 2020 1.429 1.690 1.429 1.659 135,492 +0.16(+10.98%)
Sep 21, 2020 1.510 1.540 1.464 1.495 22,436 -0.03(-2.27%)
Sep 18, 2020 1.560 1.590 1.480 1.530 24,800 +0.01(+0.66%)
Sep 17, 2020 1.590 1.590 1.520 1.520 30,071 +0.01(+0.66%)
Sep 16, 2020 1.500 1.540 1.470 1.510 29,373 +0.00(+0.00%)
Sep 15, 2020 1.490 1.547 1.490 1.510 35,663 +0.02(+1.12%)
Sep 14, 2020 1.460 1.530 1.460 1.493 35,906 +0.01(+0.90%)
Sep 11, 2020 1.500 1.550 1.360 1.480 37,900 -0.04(-2.63%)
Sep 10, 2020 1.420 1.550 1.420 1.520 56,812 +0.10(+7.04%)
Sep 09, 2020 1.370 1.440 1.370 1.420 25,459 +0.01(+0.71%)
Sep 08, 2020 1.380 1.430 1.340 1.410 85,720 -0.02(-1.34%)
Sep 04, 2020 1.380 1.530 1.260 1.429 142,300 +0.01(+0.65%)
Sep 03, 2020 1.430 1.460 1.367 1.420 58,425 -0.06(-4.05%)
Sep 02, 2020 1.480 1.500 1.300 1.480 137,354 +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.