Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.4690 +0.0190 (+4.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 287,856 -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%)
May 01, 2024 0.4700 0.4799 0.4400 0.4571 139,501 -0.00(-0.63%)
Apr 30, 2024 0.4700 0.4900 0.4571 0.4600 245,905 +0.00(+0.66%)
Apr 29, 2024 0.4200 0.4785 0.4200 0.4570 385,088 +0.04(+10.04%)
Apr 26, 2024 0.4407 0.4700 0.4113 0.4153 645,378 -0.03(-7.30%)
Apr 25, 2024 0.4900 0.4890 0.4414 0.4480 316,433 -0.02(-4.68%)
Apr 24, 2024 0.4700 0.4986 0.4501 0.4700 1,034,066 +0.00(+0.21%)
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%)
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.