Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6152 -0.0158 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.05 16.55 15.90 16.15 24,660 +0.05(+0.31%)
Apr 29, 2021 16.75 17.20 15.90 16.10 49,763 -0.55(-3.30%)
Apr 28, 2021 16.90 17.25 16.55 16.65 32,865 -0.25(-1.48%)
Apr 27, 2021 17.05 17.40 16.75 16.90 36,572 -0.25(-1.46%)
Apr 26, 2021 16.25 17.20 16.00 17.15 159,409 +1.15(+7.19%)
Apr 23, 2021 15.70 16.30 15.15 16.00 133,080 +0.95(+6.31%)
Apr 22, 2021 15.00 16.35 14.75 15.05 266,656 +0.10(+0.67%)
Apr 21, 2021 14.25 15.35 14.00 14.95 188,445 +0.70(+4.91%)
Apr 20, 2021 15.00 15.00 14.00 14.25 84,804 -0.70(-4.68%)
Apr 19, 2021 14.70 15.35 14.15 14.95 82,726 -0.10(-0.66%)
Apr 16, 2021 15.60 15.60 14.55 15.05 59,300 -0.40(-2.59%)
Apr 15, 2021 15.80 16.00 15.00 15.45 47,725 -0.30(-1.90%)
Apr 14, 2021 15.35 16.30 15.30 15.75 56,980 +0.50(+3.28%)
Apr 13, 2021 15.15 15.70 15.00 15.25 46,032 -0.10(-0.65%)
Apr 12, 2021 16.70 16.85 15.05 15.35 105,105 -1.40(-8.36%)
Apr 09, 2021 17.50 17.50 16.32 16.75 70,080 -0.70(-4.01%)
Apr 08, 2021 17.10 17.65 16.85 17.45 74,130 +0.35(+2.05%)
Apr 07, 2021 18.05 18.55 17.00 17.10 138,524 -0.75(-4.20%)
Apr 06, 2021 17.05 18.25 17.05 17.85 82,596 +0.60(+3.48%)
Apr 05, 2021 17.00 17.50 16.80 17.25 75,281 +0.50(+2.99%)
Apr 01, 2021 17.00 17.40 16.45 16.75 86,280 +0.00(+0.00%)
Mar 31, 2021 16.50 16.95 16.05 16.75 321,421 +0.50(+3.08%)
Mar 30, 2021 16.90 17.25 16.25 16.25 291,284 -1.20(-6.88%)
Mar 29, 2021 17.75 18.40 16.40 17.45 171,232 -0.75(-4.12%)
Mar 26, 2021 18.35 19.40 17.55 18.20 110,340 -0.05(-0.27%)
Mar 25, 2021 17.40 19.25 17.05 18.25 139,129 +0.30(+1.67%)
Mar 24, 2021 19.30 19.70 17.55 17.95 173,361 -1.35(-6.99%)
Mar 23, 2021 20.10 20.50 19.20 19.30 170,828 -1.20(-5.85%)
Mar 22, 2021 20.05 20.80 18.85 20.50 328,707 -0.10(-0.49%)
Mar 19, 2021 20.85 21.15 19.25 20.60 324,060 -0.25(-1.20%)
Mar 18, 2021 20.05 23.70 19.40 20.85 2,712,092 +0.85(+4.25%)
Mar 17, 2021 20.00 20.75 18.80 20.00 188,664 +0.90(+4.71%)
Mar 16, 2021 20.65 20.65 18.25 19.10 132,737 -1.15(-5.68%)
Mar 15, 2021 20.40 20.70 19.45 20.25 143,315 -0.25(-1.22%)
Mar 12, 2021 19.35 21.00 19.05 20.50 222,280 +1.10(+5.67%)
Mar 11, 2021 19.05 19.75 17.80 19.40 274,188 +0.65(+3.47%)
Mar 10, 2021 18.40 18.85 17.76 18.75 144,223 +0.35(+1.90%)
Mar 09, 2021 17.25 19.05 16.75 18.40 303,255 +1.65(+9.85%)
Mar 08, 2021 17.25 17.95 16.00 16.75 228,712 -0.35(-2.05%)
Mar 05, 2021 17.00 17.35 14.95 17.10 469,140 +0.55(+3.32%)
Mar 04, 2021 19.50 19.50 16.10 16.55 833,212 -2.95(-15.13%)
Mar 03, 2021 20.00 20.00 17.35 19.50 1,823,834 -2.05(-9.51%)
Mar 02, 2021 25.15 25.80 21.50 21.55 545,681 -4.70(-17.90%)
Mar 01, 2021 32.35 33.75 25.30 26.25 10,460,987 +4.10(+18.51%)
Feb 26, 2021 21.95 24.95 20.25 22.15 370,180 -0.15(-0.67%)
Feb 25, 2021 21.50 27.45 20.10 22.30 2,495,413 +4.70(+26.70%)
Feb 24, 2021 17.55 19.45 17.40 17.60 111,795 +0.55(+3.23%)
Feb 23, 2021 17.60 17.60 15.75 17.05 88,462 -1.35(-7.34%)
Feb 22, 2021 19.50 19.70 18.03 18.40 62,786 -0.80(-4.17%)
Feb 19, 2021 18.30 19.68 17.65 19.20 55,140 +1.55(+8.78%)
Feb 18, 2021 18.95 19.80 17.25 17.65 91,777 -1.40(-7.35%)
Feb 17, 2021 20.40 20.75 18.25 19.05 213,196 -0.95(-4.75%)
Feb 16, 2021 19.90 21.40 18.65 20.00 407,074 +1.95(+10.80%)
Feb 12, 2021 18.10 19.00 17.25 18.05 387,360 +0.30(+1.69%)
Feb 11, 2021 17.95 18.15 16.75 17.75 94,197 +0.30(+1.72%)
Feb 10, 2021 17.45 18.25 16.50 17.45 136,881 +0.20(+1.16%)
Feb 09, 2021 15.90 17.85 15.40 17.25 143,783 +1.45(+9.18%)
Feb 08, 2021 15.25 16.85 15.15 15.80 159,981 +0.80(+5.33%)
Feb 05, 2021 13.90 15.30 13.85 15.00 106,020 +1.00(+7.14%)
Feb 04, 2021 13.70 14.85 13.55 14.00 204,757 +0.30(+2.19%)
Feb 03, 2021 13.40 13.95 13.15 13.70 137,115 +0.55(+4.18%)
Feb 02, 2021 13.25 17.20 12.70 13.15 483,261 +0.45(+3.54%)
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.