Financial News

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 3.560 3.560 3.310 3.350 436,257 -0.22(-6.16%)
Jun 18, 2021 3.470 3.580 3.330 3.570 418,191 +0.05(+1.42%)
Jun 17, 2021 3.490 3.615 3.420 3.520 243,074 +0.02(+0.57%)
Jun 16, 2021 3.540 3.620 3.410 3.500 387,373 -0.01(-0.28%)
Jun 15, 2021 3.670 3.710 3.400 3.510 1,070,317 -0.21(-5.65%)
Jun 14, 2021 3.190 3.870 3.190 3.720 2,337,221 +0.56(+17.72%)
Jun 11, 2021 3.080 3.210 3.050 3.160 344,312 +0.08(+2.60%)
Jun 10, 2021 3.140 3.196 3.080 3.080 399,613 -0.03(-0.96%)
Jun 09, 2021 3.000 3.278 2.970 3.110 765,148 +0.12(+4.01%)
Jun 08, 2021 3.050 3.100 2.912 2.990 275,013 +0.01(+0.34%)
Jun 07, 2021 3.080 3.192 2.930 2.980 438,008 -0.09(-2.93%)
Jun 04, 2021 2.940 3.100 2.900 3.070 218,668 +0.14(+4.78%)
Jun 03, 2021 2.850 2.980 2.790 2.930 183,714 +0.03(+1.03%)
Jun 02, 2021 2.990 3.060 2.900 2.900 328,734 -0.07(-2.36%)
Jun 01, 2021 3.000 3.060 2.920 2.970 560,814 +0.00(+0.00%)
May 28, 2021 3.000 3.100 2.890 2.970 274,907 -0.03(-1.00%)
May 27, 2021 3.100 3.100 2.905 3.000 211,232 -0.06(-1.96%)
May 26, 2021 2.860 3.090 2.800 3.060 582,754 +0.19(+6.62%)
May 25, 2021 2.850 2.940 2.790 2.870 112,709 -0.01(-0.35%)
May 24, 2021 2.890 2.890 2.770 2.880 133,191 -0.01(-0.35%)
May 21, 2021 3.050 3.050 2.820 2.890 416,933 +0.02(+0.70%)
May 20, 2021 2.760 2.900 2.710 2.870 275,004 +0.15(+5.51%)
May 19, 2021 2.780 2.800 2.610 2.720 277,169 -0.03(-1.09%)
May 18, 2021 2.750 2.850 2.720 2.750 613,802 +0.00(+0.00%)
May 17, 2021 2.610 2.790 2.560 2.750 394,095 +0.18(+7.00%)
May 14, 2021 2.520 2.660 2.520 2.570 317,205 +0.07(+2.80%)
May 13, 2021 2.650 2.750 2.500 2.500 332,214 -0.14(-5.30%)
May 12, 2021 2.690 2.785 2.600 2.640 350,720 -0.14(-5.04%)
May 11, 2021 2.660 2.850 2.620 2.780 401,612 -0.05(-1.77%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback