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 (%)
Oct 30, 2020 64.80 67.60 64.80 66.40 537 +0.80(+1.21%)
Oct 29, 2020 66.80 67.60 64.13 65.60 1,233 -2.00(-2.96%)
Oct 28, 2020 65.60 68.00 60.00 67.60 2,081 -0.80(-1.17%)
Oct 27, 2020 70.00 70.40 66.00 68.40 1,405 -1.60(-2.29%)
Oct 26, 2020 74.00 74.00 68.00 70.00 1,564 -3.60(-4.89%)
Oct 23, 2020 74.40 74.80 70.00 73.60 2,867 -1.20(-1.60%)
Oct 22, 2020 76.40 77.20 73.60 74.80 9,032 -1.60(-2.09%)
Oct 21, 2020 76.00 76.80 74.80 76.40 6,158 +0.00(+0.00%)
Oct 20, 2020 76.00 77.60 74.40 76.40 8,573 +0.40(+0.53%)
Oct 19, 2020 76.00 78.80 73.20 76.00 16,153 -6.00(-7.32%)
Oct 16, 2020 94.80 98.40 78.40 82.00 231,145 +5.60(+7.33%)
Oct 15, 2020 77.20 77.20 75.60 76.40 468 -0.60(-0.78%)
Oct 14, 2020 78.00 78.00 76.40 77.00 713 -0.80(-1.03%)
Oct 13, 2020 74.40 79.20 74.40 77.80 1,219 +2.20(+2.91%)
Oct 12, 2020 76.80 78.20 74.80 75.60 1,227 -2.00(-2.58%)
Oct 09, 2020 78.80 79.20 76.00 77.60 1,250 +0.00(+0.00%)
Oct 08, 2020 79.20 79.20 74.40 77.60 2,224 -1.60(-2.02%)
Oct 07, 2020 76.40 79.20 74.40 79.20 430 +3.20(+4.21%)
Oct 06, 2020 77.54 80.00 76.00 76.00 982 -1.20(-1.55%)
Oct 05, 2020 78.80 78.80 74.00 77.20 1,321 -0.80(-1.03%)
Oct 02, 2020 79.20 79.60 73.20 78.00 572 -1.20(-1.52%)
Oct 01, 2020 77.60 80.00 74.80 79.20 789 +3.20(+4.21%)
Sep 30, 2020 77.60 77.60 71.24 76.00 852 -0.12(-0.15%)
Sep 29, 2020 75.20 81.37 75.20 76.12 2,160 +0.12(+0.15%)
Sep 28, 2020 76.80 76.80 71.20 76.00 1,638 +1.20(+1.60%)
Sep 25, 2020 72.80 76.47 72.00 74.80 2,732 +4.00(+5.65%)
Sep 24, 2020 74.00 74.00 66.40 70.80 2,998 -6.00(-7.81%)
Sep 23, 2020 65.60 76.80 65.60 76.80 9,842 +10.43(+15.71%)
Sep 22, 2020 57.14 67.60 57.14 66.37 3,387 +6.56(+10.98%)
Sep 21, 2020 60.40 61.60 58.57 59.81 560 -1.39(-2.27%)
Sep 18, 2020 62.40 63.60 59.20 61.20 620 +0.40(+0.66%)
Sep 17, 2020 63.60 63.60 60.80 60.80 751 +0.40(+0.66%)
Sep 16, 2020 60.00 61.60 58.80 60.40 734 +0.00(+0.00%)
Sep 15, 2020 59.60 61.89 59.60 60.40 891 +0.67(+1.12%)
Sep 14, 2020 58.40 61.20 58.40 59.73 897 +0.53(+0.90%)
Sep 11, 2020 60.00 62.00 54.40 59.20 947 -1.60(-2.63%)
Sep 10, 2020 56.80 62.00 56.80 60.80 1,420 +4.00(+7.04%)
Sep 09, 2020 54.80 57.60 54.80 56.80 636 +0.40(+0.71%)
Sep 08, 2020 55.20 57.20 53.60 56.40 2,143 -0.77(-1.34%)
Sep 04, 2020 55.20 61.20 50.40 57.17 3,557 +0.37(+0.65%)
Sep 03, 2020 57.20 58.40 54.67 56.80 1,460 -2.40(-4.05%)
Sep 02, 2020 59.20 60.00 52.00 59.20 3,433 +0.00(+0.00%)
Sep 01, 2020 60.00 61.20 58.00 59.20 1,459 -1.20(-1.99%)
Aug 31, 2020 61.20 62.00 60.00 60.40 1,233 -0.80(-1.31%)
Aug 28, 2020 60.40 62.40 60.00 61.20 850 +0.00(+0.00%)
Aug 27, 2020 60.80 61.60 60.40 61.20 1,006 -0.40(-0.64%)
Aug 26, 2020 62.80 64.00 60.40 61.60 784 -2.40(-3.76%)
Aug 25, 2020 64.00 64.40 61.20 64.00 910 -0.40(-0.62%)
Aug 24, 2020 65.20 65.20 62.00 64.40 2,465 +0.00(+0.00%)
Aug 21, 2020 65.50 66.56 64.00 64.40 872 -2.80(-4.17%)
Aug 20, 2020 65.20 67.20 64.80 67.20 692 +1.20(+1.82%)
Aug 19, 2020 63.20 68.00 63.20 66.00 475 -0.40(-0.60%)
Aug 18, 2020 63.60 67.60 62.80 66.40 1,000 +1.60(+2.47%)
Aug 17, 2020 65.60 65.60 62.71 64.80 1,312 +0.40(+0.62%)
Aug 14, 2020 68.00 68.00 62.40 64.40 1,390 -1.60(-2.42%)
Aug 13, 2020 66.80 70.00 65.60 66.00 862 -0.40(-0.60%)
Aug 12, 2020 66.40 67.20 64.00 66.40 1,111 -0.40(-0.60%)
Aug 11, 2020 65.60 69.60 65.20 66.80 1,373 +1.19(+1.81%)
Aug 10, 2020 65.20 67.60 65.20 65.61 1,057 +0.01(+0.02%)
Aug 07, 2020 64.80 66.00 64.80 65.60 1,200 +0.80(+1.23%)
Aug 06, 2020 65.20 66.80 64.80 64.80 1,084 -2.00(-2.99%)
Aug 05, 2020 65.20 66.80 64.00 66.80 765 +1.60(+2.45%)
Aug 04, 2020 63.60 67.20 61.20 65.20 1,649 +1.60(+2.52%)
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.