ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.6000 0 -0.10(-14.27%)
Jul 17, 2024 0.5300 0.8090 0.4750 0.6999 2,813,855 -0.41(-36.95%)
Jul 16, 2024 1.330 1.348 1.030 1.110 599,239 -0.27(-19.57%)
Jul 15, 2024 1.310 1.650 1.310 1.380 1,153,097 -1.17(-45.88%)
Jul 12, 2024 2.463 2.731 2.463 2.550 22,602 +0.08(+3.24%)
Jul 11, 2024 2.260 2.500 2.169 2.470 20,520 +0.18(+7.86%)
Jul 10, 2024 2.220 2.290 2.030 2.290 14,139 +0.09(+4.09%)
Jul 09, 2024 2.060 2.260 2.060 2.200 12,957 +0.12(+5.77%)
Jul 08, 2024 2.010 2.210 1.920 2.080 41,763 +0.15(+7.77%)
Jul 05, 2024 2.230 2.370 1.824 1.930 62,138 -0.45(-18.91%)
Jul 03, 2024 2.200 2.525 2.200 2.380 56,823 +2.10(+746.98%)
Jul 02, 2024 0.3000 0.3090 0.2750 0.2810 208,114 -0.02(-6.33%)
Jul 01, 2024 0.3097 0.3267 0.3000 0.3000 90,443 +0.00(+0.00%)
Jun 28, 2024 0.3000 0.3100 0.2950 0.3000 109,806 +0.01(+4.90%)
Jun 27, 2024 0.2901 0.2987 0.2715 0.2860 248,178 -0.01(-4.25%)
Jun 26, 2024 0.3100 0.3206 0.2900 0.2987 118,920 -0.01(-2.23%)
Jun 25, 2024 0.3120 0.3375 0.2900 0.3055 202,490 -0.01(-2.08%)
Jun 24, 2024 0.3405 0.3405 0.3106 0.3120 94,510 -0.00(-1.55%)
Jun 21, 2024 0.3400 0.3580 0.3154 0.3169 81,622 -0.00(-0.97%)
Jun 20, 2024 0.3300 0.3349 0.3200 0.3200 178,919 +0.01(+2.53%)
Jun 18, 2024 0.3700 0.3700 0.3100 0.3121 428,146 -0.05(-13.33%)
Jun 17, 2024 0.3990 0.4300 0.3432 0.3601 303,795 -0.05(-12.17%)
Jun 14, 2024 0.4200 0.4302 0.4001 0.4100 214,266 +0.01(+2.22%)
Jun 13, 2024 0.4200 0.4390 0.4010 0.4011 125,610 -0.01(-2.88%)
Jun 12, 2024 0.4200 0.4200 0.4000 0.4130 221,422 +0.00(+0.61%)
Jun 11, 2024 0.4200 0.4297 0.4100 0.4105 92,178 -0.01(-2.26%)
Jun 10, 2024 0.4300 0.4498 0.4100 0.4200 75,706 +0.00(+0.00%)
Jun 07, 2024 0.4730 0.4730 0.4100 0.4200 395,820 -0.04(-8.32%)
Jun 06, 2024 0.4851 0.5000 0.4581 0.4581 88,758 -0.02(-4.00%)
Jun 05, 2024 0.4541 0.5000 0.4400 0.4772 247,495 +0.02(+5.09%)
Jun 04, 2024 0.4690 0.4690 0.4300 0.4541 64,622 -0.00(-1.07%)
Jun 03, 2024 0.4490 0.4600 0.4135 0.4590 85,096 +0.03(+7.07%)
May 31, 2024 0.4190 0.4500 0.4100 0.4287 92,125 -0.00(-0.28%)
May 30, 2024 0.4337 0.4450 0.4100 0.4299 180,815 -0.00(-0.26%)
May 29, 2024 0.4450 0.4499 0.4250 0.4310 44,864 -0.01(-3.15%)
May 28, 2024 0.4598 0.4690 0.4302 0.4450 103,650 -0.02(-5.12%)
May 24, 2024 0.4500 0.4700 0.4500 0.4690 123,362 +0.02(+4.22%)
May 23, 2024 0.4600 0.4800 0.4500 0.4500 156,422 -0.00(-0.27%)
May 22, 2024 0.4828 0.5058 0.4510 0.4512 241,693 -0.03(-6.00%)
May 21, 2024 0.5100 0.5200 0.4700 0.4800 182,700 -0.02(-3.81%)
May 20, 2024 0.4600 0.5400 0.4598 0.4990 492,397 +0.06(+12.46%)
May 17, 2024 0.4309 0.4589 0.4200 0.4437 177,329 +0.01(+1.98%)
May 16, 2024 0.4140 0.4465 0.4026 0.4351 239,272 +0.04(+8.77%)
May 15, 2024 0.4180 0.4200 0.4000 0.4000 135,628 +0.00(+0.00%)
May 14, 2024 0.4000 0.4200 0.3939 0.4000 168,663 -0.01(-1.48%)
May 13, 2024 0.4200 0.4200 0.3939 0.4060 150,539 -0.00(-1.22%)
May 10, 2024 0.4200 0.4372 0.4100 0.4110 162,240 -0.01(-2.10%)
May 09, 2024 0.4200 0.4250 0.3924 0.4198 309,174 +0.02(+4.30%)
May 08, 2024 0.4390 0.4400 0.4025 0.4025 287,956 -0.01(-2.35%)
May 07, 2024 0.4200 0.4500 0.4100 0.4122 348,108 -0.01(-2.87%)
May 06, 2024 0.4600 0.4600 0.4200 0.4244 488,376 -0.02(-5.08%)
May 03, 2024 0.4700 0.4745 0.4400 0.4471 292,541 -0.01(-2.78%)
May 02, 2024 0.4643 0.4799 0.4310 0.4599 186,151 +0.00(+0.61%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.