Stock Quote

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

2.780 USD -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 2.890 2.930 2.750 2.830 206,775 -0.10(-3.41%)
May 07, 2021 2.820 2.995 2.810 2.930 318,588 -0.05(-1.68%)
May 06, 2021 3.080 3.080 2.810 2.980 363,943 +0.07(+2.41%)
May 05, 2021 2.950 3.140 2.870 2.910 501,687 +0.01(+0.34%)
May 04, 2021 3.080 3.170 2.830 2.900 418,931 -0.23(-7.35%)
May 03, 2021 3.300 3.350 3.080 3.130 206,780 -0.10(-3.10%)
Apr 30, 2021 3.210 3.310 3.180 3.230 123,300 +0.01(+0.31%)
Apr 29, 2021 3.350 3.440 3.180 3.220 248,816 -0.11(-3.30%)
Apr 28, 2021 3.380 3.450 3.310 3.330 164,325 -0.05(-1.48%)
Apr 27, 2021 3.410 3.480 3.350 3.380 182,861 -0.05(-1.46%)
Apr 26, 2021 3.250 3.440 3.200 3.430 797,047 +0.23(+7.19%)
Apr 23, 2021 3.140 3.260 3.030 3.200 665,400 +0.19(+6.31%)
Apr 22, 2021 3.000 3.270 2.950 3.010 1,333,281 +0.02(+0.67%)
Apr 21, 2021 2.850 3.070 2.800 2.990 942,229 +0.14(+4.91%)
Apr 20, 2021 3.000 3.000 2.800 2.850 424,020 -0.14(-4.68%)
Apr 19, 2021 2.940 3.070 2.830 2.990 413,630 -0.02(-0.66%)
Apr 16, 2021 3.120 3.120 2.910 3.010 296,500 -0.08(-2.59%)
Apr 15, 2021 3.160 3.200 3.000 3.090 238,625 -0.06(-1.90%)
Apr 14, 2021 3.070 3.260 3.060 3.150 284,902 +0.10(+3.28%)
Apr 13, 2021 3.030 3.140 3.000 3.050 230,163 -0.02(-0.65%)
Apr 12, 2021 3.340 3.370 3.010 3.070 525,529 -0.28(-8.36%)
Apr 09, 2021 3.500 3.500 3.265 3.350 350,400 -0.14(-4.01%)
Apr 08, 2021 3.420 3.530 3.370 3.490 370,651 +0.07(+2.05%)
Apr 07, 2021 3.610 3.710 3.400 3.420 692,624 -0.15(-4.20%)
Apr 06, 2021 3.410 3.650 3.410 3.570 412,982 +0.12(+3.48%)
Apr 05, 2021 3.400 3.500 3.360 3.450 376,409 +0.10(+2.99%)
Apr 01, 2021 3.400 3.480 3.290 3.350 431,400 +0.00(+0.00%)
Mar 31, 2021 3.300 3.390 3.210 3.350 1,607,109 +0.10(+3.08%)
Mar 30, 2021 3.380 3.450 3.250 3.250 1,456,422 -0.24(-6.88%)
Mar 29, 2021 3.550 3.680 3.280 3.490 856,162 -0.15(-4.12%)
Mar 26, 2021 3.670 3.880 3.510 3.640 551,700 -0.01(-0.27%)
Mar 25, 2021 3.480 3.850 3.410 3.650 695,645 +0.06(+1.67%)
Mar 24, 2021 3.860 3.940 3.510 3.590 866,806 -0.27(-6.99%)
Mar 23, 2021 4.020 4.100 3.840 3.860 854,144 -0.24(-5.85%)
Mar 22, 2021 4.010 4.160 3.770 4.100 1,643,535 -0.02(-0.49%)
Mar 19, 2021 4.170 4.230 3.850 4.120 1,620,300 -0.05(-1.20%)
Mar 18, 2021 4.010 4.740 3.880 4.170 13,560,460 +0.17(+4.25%)
Mar 17, 2021 4.000 4.150 3.760 4.000 943,320 +0.18(+4.71%)
Mar 16, 2021 4.130 4.130 3.650 3.820 663,685 -0.23(-5.68%)
Mar 15, 2021 4.080 4.140 3.890 4.050 716,575 -0.05(-1.22%)
Mar 12, 2021 3.870 4.200 3.810 4.100 1,111,400 +0.22(+5.67%)
Mar 11, 2021 3.810 3.950 3.560 3.880 1,370,944 +0.13(+3.47%)
Mar 10, 2021 3.680 3.770 3.552 3.750 721,118 +0.07(+1.90%)
Mar 09, 2021 3.450 3.810 3.350 3.680 1,516,278 +0.33(+9.85%)
Mar 08, 2021 3.450 3.590 3.200 3.350 1,143,564 -0.07(-2.05%)
Mar 05, 2021 3.400 3.470 2.990 3.420 2,345,700 +0.11(+3.32%)
Mar 04, 2021 3.900 3.900 3.220 3.310 4,166,062 -0.59(-15.13%)
Mar 03, 2021 4.000 4.000 3.470 3.900 9,119,172 -0.41(-9.51%)
Mar 02, 2021 5.030 5.160 4.300 4.310 2,728,405 -0.94(-17.90%)
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.