Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

1.590 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 1.560 1.630 1.510 1.590 929,606 +0.03(+1.92%)
Oct 20, 2021 1.610 1.610 1.510 1.560 539,488 -0.05(-3.11%)
Oct 19, 2021 1.590 1.620 1.590 1.610 320,184 +0.02(+1.26%)
Oct 18, 2021 1.580 1.650 1.560 1.590 497,938 +0.03(+1.92%)
Oct 15, 2021 1.640 1.640 1.560 1.560 443,637 -0.04(-2.80%)
Oct 14, 2021 1.690 1.700 1.590 1.605 892,739 -0.05(-3.31%)
Oct 13, 2021 1.610 1.690 1.600 1.660 533,686 +0.07(+4.40%)
Oct 12, 2021 1.560 1.620 1.560 1.590 367,154 +0.03(+1.92%)
Oct 11, 2021 1.610 1.640 1.560 1.560 642,242 -0.05(-3.11%)
Oct 08, 2021 1.600 1.640 1.580 1.610 512,826 -0.02(-1.23%)
Oct 07, 2021 1.590 1.660 1.560 1.630 485,094 +0.04(+2.52%)
Oct 06, 2021 1.530 1.660 1.510 1.590 1,580,826 +0.02(+1.27%)
Oct 05, 2021 1.620 1.640 1.520 1.570 1,603,844 -0.04(-2.79%)
Oct 04, 2021 1.760 1.760 1.590 1.615 1,830,563 -0.16(-8.76%)
Oct 01, 2021 1.730 1.810 1.720 1.770 969,847 -0.01(-0.56%)
Sep 30, 2021 1.780 1.820 1.560 1.780 2,648,142 +0.00(+0.00%)
Sep 29, 2021 1.970 1.980 1.740 1.780 4,294,459 -0.16(-8.25%)
Sep 28, 2021 2.190 2.190 1.920 1.940 5,486,417 -0.18(-8.49%)
Sep 27, 2021 2.350 2.470 1.930 2.120 17,118,580 -1.13(-34.77%)
Sep 24, 2021 3.260 3.360 3.120 3.250 1,135,594 +0.01(+0.31%)
Sep 23, 2021 3.150 3.288 3.070 3.240 1,289,900 +0.11(+3.51%)
Sep 22, 2021 3.100 3.180 3.075 3.130 361,557 +0.05(+1.62%)
Sep 21, 2021 3.030 3.140 3.000 3.080 712,001 +0.06(+1.99%)
Sep 20, 2021 3.150 3.190 2.970 3.020 700,123 -0.20(-6.21%)
Sep 17, 2021 3.010 3.250 3.010 3.220 690,006 +0.19(+6.27%)
Sep 16, 2021 3.020 3.050 2.860 3.030 420,864 +0.01(+0.33%)
Sep 15, 2021 3.040 3.085 2.980 3.020 654,972 -0.02(-0.66%)
Sep 14, 2021 3.050 3.080 3.000 3.040 531,265 +0.06(+2.01%)
Sep 13, 2021 3.140 3.140 2.970 2.980 344,196 -0.12(-3.87%)
Sep 10, 2021 3.170 3.195 3.040 3.100 427,110 -0.02(-0.64%)
Sep 09, 2021 3.020 3.170 3.000 3.120 555,746 +0.10(+3.31%)
Sep 08, 2021 3.000 3.330 2.960 3.020 604,491 +0.02(+0.67%)
Sep 07, 2021 3.150 3.290 2.970 3.000 830,395 -0.02(-0.66%)
Sep 03, 2021 3.060 3.120 2.980 3.020 526,711 -0.08(-2.58%)
Sep 02, 2021 3.000 3.230 2.890 3.100 821,369 +0.05(+1.64%)
Sep 01, 2021 2.700 3.070 2.650 3.050 1,619,431 +0.38(+14.23%)
Aug 31, 2021 2.750 2.760 2.630 2.670 688,477 -0.09(-3.26%)
Aug 30, 2021 2.700 2.790 2.640 2.760 589,952 +0.05(+1.85%)
Aug 27, 2021 2.730 2.750 2.670 2.710 299,140 +0.01(+0.37%)
Aug 26, 2021 2.770 2.810 2.650 2.700 329,090 +0.00(+0.00%)
Aug 25, 2021 2.600 2.750 2.600 2.700 590,124 +0.11(+4.25%)
Aug 24, 2021 2.570 2.640 2.490 2.590 349,905 +0.03(+1.17%)
Aug 23, 2021 2.390 2.585 2.380 2.560 492,160 +0.24(+10.34%)
Aug 20, 2021 2.350 2.390 2.200 2.320 967,635 -0.07(-2.93%)
Aug 19, 2021 2.410 2.440 2.330 2.390 392,322 -0.05(-2.05%)
Aug 18, 2021 2.410 2.515 2.370 2.440 757,230 +0.02(+0.83%)
Aug 17, 2021 2.490 2.550 2.400 2.420 688,961 -0.08(-3.20%)
Aug 16, 2021 2.800 2.800 2.500 2.500 715,366 -0.33(-11.66%)
Aug 13, 2021 2.860 2.930 2.800 2.830 310,698 -0.07(-2.41%)
Aug 12, 2021 2.850 2.910 2.790 2.900 276,975 +0.05(+1.75%)
Aug 11, 2021 2.980 3.000 2.840 2.850 347,618 -0.13(-4.36%)
Aug 10, 2021 2.960 3.090 2.950 2.980 291,869 +0.00(+0.00%)
Aug 09, 2021 3.000 3.070 2.930 2.980 222,040 -0.01(-0.33%)
Aug 06, 2021 2.950 3.170 2.860 2.990 749,175 +0.04(+1.36%)
Aug 05, 2021 2.740 2.970 2.710 2.950 748,142 +0.17(+6.12%)
Aug 04, 2021 2.830 2.849 2.730 2.780 228,730 -0.06(-2.11%)
Aug 03, 2021 3.010 3.017 2.780 2.840 377,764 -0.06(-2.07%)
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.