Skip to main content

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.4470 0.5200 0.4450 0.4690 1,515,606 +0.01(+3.08%)
Apr 22, 2024 0.5800 0.6121 0.4300 0.4550 11,367,846 -0.06(-11.13%)
Apr 19, 2024 0.5242 0.5700 0.5013 0.5120 26,010 -0.03(-5.19%)
Apr 18, 2024 0.4910 0.5800 0.4910 0.5400 303,838 +0.05(+9.98%)
Apr 17, 2024 0.4917 0.5190 0.4700 0.4910 152,904 -0.00(-0.14%)
Apr 16, 2024 0.5100 0.5141 0.4600 0.4917 111,626 -0.01(-2.69%)
Apr 15, 2024 0.5087 0.5350 0.4900 0.5053 199,715 +0.01(+1.02%)
Apr 12, 2024 0.5447 0.5447 0.5001 0.5002 206,239 -0.04(-7.37%)
Apr 11, 2024 0.5500 0.5580 0.5111 0.5400 135,266 +0.01(+1.68%)
Apr 10, 2024 0.5586 0.5700 0.5300 0.5311 118,226 -0.04(-6.82%)
Apr 09, 2024 0.5500 0.5790 0.5300 0.5700 109,065 +0.02(+3.64%)
Apr 08, 2024 0.5500 0.5735 0.5400 0.5500 108,215 +0.01(+1.85%)
Apr 05, 2024 0.5129 0.5566 0.5100 0.5400 159,659 +0.03(+5.86%)
Apr 04, 2024 0.5378 0.5450 0.5100 0.5101 398,426 -0.02(-3.86%)
Apr 03, 2024 0.5710 0.5888 0.5100 0.5306 361,649 -0.04(-6.91%)
Apr 02, 2024 0.6150 0.6200 0.5406 0.5700 389,247 -0.03(-5.08%)
Apr 01, 2024 0.6100 0.6180 0.5805 0.6005 359,488 -0.01(-2.39%)
Mar 28, 2024 0.6100 0.6477 0.5900 0.6152 470,921 -0.02(-2.50%)
Mar 27, 2024 0.6290 0.6500 0.6040 0.6310 216,678 -0.00(-0.63%)
Mar 26, 2024 0.6500 0.6500 0.5814 0.6350 397,295 -0.02(-2.80%)
Mar 25, 2024 0.6700 0.6875 0.5821 0.6533 631,094 +0.00(+0.05%)
Mar 22, 2024 0.7300 0.7300 0.6490 0.6530 426,273 -0.04(-6.06%)
Mar 21, 2024 0.6981 0.7200 0.6840 0.6951 386,338 -0.01(-1.96%)
Mar 20, 2024 0.7100 0.7200 0.6514 0.7090 420,500 -0.00(-0.13%)
Mar 19, 2024 0.7730 0.8090 0.6700 0.7099 1,132,582 -0.09(-11.21%)
Mar 18, 2024 0.6800 0.8000 0.6400 0.7995 1,767,905 +0.15(+23.00%)
Mar 15, 2024 0.6250 0.6869 0.5955 0.6500 992,606 +0.03(+4.00%)
Mar 14, 2024 0.7000 0.7399 0.5536 0.6250 2,410,717 -0.12(-16.66%)
Mar 13, 2024 0.7100 0.9400 0.6510 0.7499 4,860,637 +0.06(+9.47%)
Mar 12, 2024 1.620 2.090 0.6600 0.6850 13,013,765 -0.94(-57.98%)
Mar 11, 2024 0.6300 1.900 0.6260 1.630 25,105,264 +1.00(+160.80%)
Mar 08, 2024 0.6380 0.6640 0.6210 0.6250 52,336 -0.02(-2.34%)
Mar 07, 2024 0.6900 0.7300 0.6200 0.6400 228,373 -0.03(-4.33%)
Mar 06, 2024 0.6110 0.7419 0.6110 0.6690 199,884 +0.09(+15.03%)
Mar 05, 2024 0.6300 0.6449 0.5801 0.5816 100,222 -0.06(-9.83%)
Mar 04, 2024 0.7100 0.7404 0.6400 0.6450 139,096 -0.07(-9.69%)
Mar 01, 2024 0.9000 0.9000 0.7100 0.7142 345,818 -0.17(-18.84%)
Feb 29, 2024 0.7200 0.9000 0.6813 0.8800 804,981 +0.18(+25.71%)
Feb 28, 2024 0.4900 0.7100 0.4801 0.7000 769,125 +0.23(+47.40%)
Feb 27, 2024 0.4230 0.4799 0.4200 0.4749 91,604 +0.05(+12.24%)
Feb 26, 2024 0.4200 0.4440 0.4100 0.4231 185,706 +0.02(+3.80%)
Feb 23, 2024 0.4250 0.4585 0.4010 0.4076 169,062 -0.00(-1.07%)
Feb 22, 2024 0.4700 0.4976 0.4000 0.4120 206,808 -0.06(-12.34%)
Feb 21, 2024 0.5337 0.5340 0.4700 0.4700 205,311 -0.05(-9.30%)
Feb 20, 2024 0.5100 0.5393 0.5000 0.5182 95,148 -0.00(-0.35%)
Feb 16, 2024 0.5600 0.5600 0.5000 0.5200 223,508 -0.04(-7.65%)
Feb 15, 2024 0.5700 0.5700 0.5300 0.5631 107,788 -0.01(-1.21%)
Feb 14, 2024 0.5655 0.5700 0.5350 0.5700 52,472 +0.01(+2.37%)
Feb 13, 2024 0.5531 0.5599 0.5250 0.5568 127,628 +0.01(+1.24%)
Feb 12, 2024 0.5250 0.5700 0.5250 0.5500 139,716 +0.00(+0.00%)
Feb 09, 2024 0.5330 0.5611 0.5330 0.5500 182,495 -0.01(-1.79%)
Feb 08, 2024 0.5452 0.5782 0.5300 0.5600 214,012 -0.01(-1.75%)
Feb 07, 2024 0.5500 0.5780 0.5284 0.5700 192,664 -0.01(-1.42%)
Feb 06, 2024 0.5370 0.5897 0.5267 0.5782 210,061 +0.02(+3.25%)
Feb 05, 2024 0.5600 0.5690 0.4701 0.5600 297,604 -0.02(-3.45%)
Feb 02, 2024 0.6301 0.6450 0.5318 0.5800 267,100 -0.07(-10.08%)
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.