U.S. markets closed

ASLAN Pharmaceuticals Limited (ASLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9300+0.0300 (+1.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211.88001.96001.88001.92001.9200201,500
Jan 14, 20211.97002.01401.85001.90001.9000215,900
Jan 13, 20212.03002.03001.95001.96001.9600102,600
Jan 12, 20212.00002.02002.00002.02002.0200201,700
Jan 11, 20212.01002.03001.92002.00002.0000290,500
Jan 08, 20211.98002.00001.96001.99001.990080,300
Jan 07, 20212.00002.04001.95002.01002.0100272,900
Jan 06, 20212.04002.05002.01002.02502.0250353,600
Jan 05, 20211.92002.02001.90001.99001.9900471,600
Jan 04, 20211.85001.88301.80001.86001.8600263,200
Dec 31, 20201.84001.89001.82001.83001.8300118,900
Dec 30, 20201.85001.91001.82001.84001.8400240,300
Dec 29, 20201.91001.92601.81001.83001.8300269,000
Dec 28, 20201.97001.97001.87001.92001.9200320,500
Dec 24, 20201.94001.98001.93001.95001.950064,800
Dec 23, 20202.00002.06001.92301.93001.9300233,100
Dec 22, 20202.05002.06001.96002.02002.0200123,100
Dec 21, 20202.10002.10002.00002.06002.0600320,700
Dec 18, 20202.07002.15002.05002.10002.1000162,300
Dec 17, 20202.09002.12002.03002.07002.0700100,800
Dec 16, 20202.05002.16002.05002.08002.0800283,600
Dec 15, 20202.03002.29002.02202.22002.22001,284,000
Dec 14, 20201.96002.06101.88002.06002.0600757,700
Dec 11, 20202.07002.07001.90001.93001.9300376,000
Dec 10, 20202.09002.13002.00002.06002.0600638,500
Dec 09, 20201.95002.20001.82002.16002.16002,282,300
Dec 08, 20201.78001.88701.74001.86001.8600752,800
Dec 07, 20202.04002.07001.78001.80001.8000484,200
Dec 04, 20201.84002.04001.84001.96001.9600709,800
Dec 03, 20201.85001.98001.77001.84001.84001,114,000
Dec 02, 20201.65001.90001.64301.80001.80001,719,000
Dec 01, 20201.74501.75001.62001.63001.6300101,100
Nov 30, 20201.88001.88501.70001.71001.7100439,500
Nov 27, 20201.87001.90801.85501.88001.880058,500
Nov 25, 20201.84001.88001.82001.87001.8700384,900
Nov 24, 20201.73001.82001.71001.82001.8200228,700
Nov 23, 20201.75001.77001.74001.76001.760082,900
Nov 20, 20201.70001.76001.65301.75001.7500108,900
Nov 19, 20201.70001.74001.68101.71001.710069,000
Nov 18, 20201.66001.69001.63001.67001.6700489,700
Nov 17, 20201.64001.65001.60001.62001.620061,300
Nov 16, 20201.60001.66001.57101.64001.6400284,000
Nov 13, 20201.64001.64001.56001.60001.600090,000
Nov 12, 20201.57001.64601.56001.62001.6200106,000
Nov 11, 20201.60001.62001.55001.59001.590091,200
Nov 10, 20201.64001.65001.60001.60001.600079,800
Nov 09, 20201.55001.65001.55001.65001.6500155,500
Nov 06, 20201.52001.57101.51001.54001.540078,600
Nov 05, 20201.55001.60001.55001.56001.560059,600
Nov 04, 20201.50001.60001.50001.60001.600072,800
Nov 03, 20201.49001.56001.42001.55001.5500324,600
Nov 02, 20201.65001.65001.48001.56001.5600133,500
Oct 30, 20201.62001.69001.62001.66001.660020,500
Oct 29, 20201.67001.69001.60301.64001.640049,300
Oct 28, 20201.64001.70001.50001.69001.690083,300
Oct 27, 20201.75001.75601.65001.71001.710056,200
Oct 26, 20201.85001.85001.70001.75001.750062,600
Oct 23, 20201.86001.87001.75001.84001.8400114,800
Oct 22, 20201.91001.93001.84001.87001.8700359,400
Oct 21, 20201.90001.92001.87001.91001.9100246,200
Oct 20, 20201.90001.94001.86401.91001.9100339,800
Oct 19, 20201.90001.97001.83001.90001.9000646,200
Oct 16, 20202.37002.46001.96002.05002.05009,240,300
Oct 15, 20201.93001.93001.89001.91001.910018,800
Oct 14, 20201.95001.95001.91001.92501.925028,500
Oct 13, 20201.86001.98001.86001.94501.945048,800
Oct 12, 20201.92001.95501.87001.89001.890049,100
Oct 09, 20201.97001.98001.90001.94001.940050,000
Oct 08, 20201.98001.98001.86001.94001.940089,000
Oct 07, 20201.91001.98001.86001.98001.980017,200
Oct 06, 20201.93902.00001.90001.90001.900039,300
Oct 05, 20201.97001.97001.85001.93001.930052,900
Oct 02, 20201.98001.99001.83001.95001.950023,000
Oct 01, 20201.94002.00001.86901.98001.980031,600
Sep 30, 20201.94001.94001.78101.90001.900034,100
Sep 29, 20201.88002.03401.88001.90301.903086,400
Sep 28, 20201.92001.92001.78001.90001.900065,600
Sep 25, 20201.82001.91201.80001.87001.8700109,400
Sep 24, 20201.85001.85001.66001.77001.7700119,900
Sep 23, 20201.64001.92001.64001.92001.9200396,000
Sep 22, 20201.42901.69001.42901.65901.6590135,500
Sep 21, 20201.51001.54001.46401.49501.495022,400
Sep 18, 20201.56001.59001.48001.53001.530024,800
Sep 17, 20201.59001.59001.52001.52001.520030,100
Sep 16, 20201.50001.54001.47101.51001.510029,400
Sep 15, 20201.49001.54701.49001.51001.510035,700
Sep 14, 20201.46001.53001.46001.49301.493035,900
Sep 11, 20201.50001.55001.36001.48001.480038,000
Sep 10, 20201.42001.55001.42001.52001.520056,800
Sep 09, 20201.37001.44001.37001.42001.420025,300
Sep 08, 20201.38001.43001.34001.41001.410085,700
Sep 04, 20201.38001.53001.26001.42901.4290142,400
Sep 03, 20201.43001.46001.36701.42001.420058,400
Sep 02, 20201.48001.50001.30001.48001.4800137,200
Sep 01, 20201.50001.53001.45001.48001.480058,400
Aug 31, 20201.53001.55001.50001.51001.510049,300
Aug 28, 20201.51001.56001.50001.53001.530034,100
Aug 27, 20201.52001.54001.51001.53001.530040,300
Aug 26, 20201.57001.60001.51001.54001.540031,400
Aug 25, 20201.60001.61001.53001.60001.600036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...