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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 1.8800 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 201,500 |
| Jan 14, 2021 | 1.9700 | 2.0140 | 1.8500 | 1.9000 | 1.9000 | 215,900 |
| Jan 13, 2021 | 2.0300 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 102,600 |
| Jan 12, 2021 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 201,700 |
| Jan 11, 2021 | 2.0100 | 2.0300 | 1.9200 | 2.0000 | 2.0000 | 290,500 |
| Jan 08, 2021 | 1.9800 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 80,300 |
| Jan 07, 2021 | 2.0000 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 272,900 |
| Jan 06, 2021 | 2.0400 | 2.0500 | 2.0100 | 2.0250 | 2.0250 | 353,600 |
| Jan 05, 2021 | 1.9200 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 471,600 |
| Jan 04, 2021 | 1.8500 | 1.8830 | 1.8000 | 1.8600 | 1.8600 | 263,200 |
| Dec 31, 2020 | 1.8400 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 118,900 |
| Dec 30, 2020 | 1.8500 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 240,300 |
| Dec 29, 2020 | 1.9100 | 1.9260 | 1.8100 | 1.8300 | 1.8300 | 269,000 |
| Dec 28, 2020 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 320,500 |
| Dec 24, 2020 | 1.9400 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 64,800 |
| Dec 23, 2020 | 2.0000 | 2.0600 | 1.9230 | 1.9300 | 1.9300 | 233,100 |
| Dec 22, 2020 | 2.0500 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 123,100 |
| Dec 21, 2020 | 2.1000 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 320,700 |
| Dec 18, 2020 | 2.0700 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 162,300 |
| Dec 17, 2020 | 2.0900 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 100,800 |
| Dec 16, 2020 | 2.0500 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 283,600 |
| Dec 15, 2020 | 2.0300 | 2.2900 | 2.0220 | 2.2200 | 2.2200 | 1,284,000 |
| Dec 14, 2020 | 1.9600 | 2.0610 | 1.8800 | 2.0600 | 2.0600 | 757,700 |
| Dec 11, 2020 | 2.0700 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 376,000 |
| Dec 10, 2020 | 2.0900 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 638,500 |
| Dec 09, 2020 | 1.9500 | 2.2000 | 1.8200 | 2.1600 | 2.1600 | 2,282,300 |
| Dec 08, 2020 | 1.7800 | 1.8870 | 1.7400 | 1.8600 | 1.8600 | 752,800 |
| Dec 07, 2020 | 2.0400 | 2.0700 | 1.7800 | 1.8000 | 1.8000 | 484,200 |
| Dec 04, 2020 | 1.8400 | 2.0400 | 1.8400 | 1.9600 | 1.9600 | 709,800 |
| Dec 03, 2020 | 1.8500 | 1.9800 | 1.7700 | 1.8400 | 1.8400 | 1,114,000 |
| Dec 02, 2020 | 1.6500 | 1.9000 | 1.6430 | 1.8000 | 1.8000 | 1,719,000 |
| Dec 01, 2020 | 1.7450 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 101,100 |
| Nov 30, 2020 | 1.8800 | 1.8850 | 1.7000 | 1.7100 | 1.7100 | 439,500 |
| Nov 27, 2020 | 1.8700 | 1.9080 | 1.8550 | 1.8800 | 1.8800 | 58,500 |
| Nov 25, 2020 | 1.8400 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 384,900 |
| Nov 24, 2020 | 1.7300 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 228,700 |
| Nov 23, 2020 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 82,900 |
| Nov 20, 2020 | 1.7000 | 1.7600 | 1.6530 | 1.7500 | 1.7500 | 108,900 |
| Nov 19, 2020 | 1.7000 | 1.7400 | 1.6810 | 1.7100 | 1.7100 | 69,000 |
| Nov 18, 2020 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 489,700 |
| Nov 17, 2020 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 61,300 |
| Nov 16, 2020 | 1.6000 | 1.6600 | 1.5710 | 1.6400 | 1.6400 | 284,000 |
| Nov 13, 2020 | 1.6400 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 90,000 |
| Nov 12, 2020 | 1.5700 | 1.6460 | 1.5600 | 1.6200 | 1.6200 | 106,000 |
| Nov 11, 2020 | 1.6000 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 91,200 |
| Nov 10, 2020 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 79,800 |
| Nov 09, 2020 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 155,500 |
| Nov 06, 2020 | 1.5200 | 1.5710 | 1.5100 | 1.5400 | 1.5400 | 78,600 |
| Nov 05, 2020 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 59,600 |
| Nov 04, 2020 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 72,800 |
| Nov 03, 2020 | 1.4900 | 1.5600 | 1.4200 | 1.5500 | 1.5500 | 324,600 |
| Nov 02, 2020 | 1.6500 | 1.6500 | 1.4800 | 1.5600 | 1.5600 | 133,500 |
| Oct 30, 2020 | 1.6200 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 20,500 |
| Oct 29, 2020 | 1.6700 | 1.6900 | 1.6030 | 1.6400 | 1.6400 | 49,300 |
| Oct 28, 2020 | 1.6400 | 1.7000 | 1.5000 | 1.6900 | 1.6900 | 83,300 |
| Oct 27, 2020 | 1.7500 | 1.7560 | 1.6500 | 1.7100 | 1.7100 | 56,200 |
| Oct 26, 2020 | 1.8500 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 62,600 |
| Oct 23, 2020 | 1.8600 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 114,800 |
| Oct 22, 2020 | 1.9100 | 1.9300 | 1.8400 | 1.8700 | 1.8700 | 359,400 |
| Oct 21, 2020 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 246,200 |
| Oct 20, 2020 | 1.9000 | 1.9400 | 1.8640 | 1.9100 | 1.9100 | 339,800 |
| Oct 19, 2020 | 1.9000 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 646,200 |
| Oct 16, 2020 | 2.3700 | 2.4600 | 1.9600 | 2.0500 | 2.0500 | 9,240,300 |
| Oct 15, 2020 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 18,800 |
| Oct 14, 2020 | 1.9500 | 1.9500 | 1.9100 | 1.9250 | 1.9250 | 28,500 |
| Oct 13, 2020 | 1.8600 | 1.9800 | 1.8600 | 1.9450 | 1.9450 | 48,800 |
| Oct 12, 2020 | 1.9200 | 1.9550 | 1.8700 | 1.8900 | 1.8900 | 49,100 |
| Oct 09, 2020 | 1.9700 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 50,000 |
| Oct 08, 2020 | 1.9800 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 89,000 |
| Oct 07, 2020 | 1.9100 | 1.9800 | 1.8600 | 1.9800 | 1.9800 | 17,200 |
| Oct 06, 2020 | 1.9390 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 39,300 |
| Oct 05, 2020 | 1.9700 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 52,900 |
| Oct 02, 2020 | 1.9800 | 1.9900 | 1.8300 | 1.9500 | 1.9500 | 23,000 |
| Oct 01, 2020 | 1.9400 | 2.0000 | 1.8690 | 1.9800 | 1.9800 | 31,600 |
| Sep 30, 2020 | 1.9400 | 1.9400 | 1.7810 | 1.9000 | 1.9000 | 34,100 |
| Sep 29, 2020 | 1.8800 | 2.0340 | 1.8800 | 1.9030 | 1.9030 | 86,400 |
| Sep 28, 2020 | 1.9200 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 65,600 |
| Sep 25, 2020 | 1.8200 | 1.9120 | 1.8000 | 1.8700 | 1.8700 | 109,400 |
| Sep 24, 2020 | 1.8500 | 1.8500 | 1.6600 | 1.7700 | 1.7700 | 119,900 |
| Sep 23, 2020 | 1.6400 | 1.9200 | 1.6400 | 1.9200 | 1.9200 | 396,000 |
| Sep 22, 2020 | 1.4290 | 1.6900 | 1.4290 | 1.6590 | 1.6590 | 135,500 |
| Sep 21, 2020 | 1.5100 | 1.5400 | 1.4640 | 1.4950 | 1.4950 | 22,400 |
| Sep 18, 2020 | 1.5600 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 24,800 |
| Sep 17, 2020 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 30,100 |
| Sep 16, 2020 | 1.5000 | 1.5400 | 1.4710 | 1.5100 | 1.5100 | 29,400 |
| Sep 15, 2020 | 1.4900 | 1.5470 | 1.4900 | 1.5100 | 1.5100 | 35,700 |
| Sep 14, 2020 | 1.4600 | 1.5300 | 1.4600 | 1.4930 | 1.4930 | 35,900 |
| Sep 11, 2020 | 1.5000 | 1.5500 | 1.3600 | 1.4800 | 1.4800 | 38,000 |
| Sep 10, 2020 | 1.4200 | 1.5500 | 1.4200 | 1.5200 | 1.5200 | 56,800 |
| Sep 09, 2020 | 1.3700 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 25,300 |
| Sep 08, 2020 | 1.3800 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 85,700 |
| Sep 04, 2020 | 1.3800 | 1.5300 | 1.2600 | 1.4290 | 1.4290 | 142,400 |
| Sep 03, 2020 | 1.4300 | 1.4600 | 1.3670 | 1.4200 | 1.4200 | 58,400 |
| Sep 02, 2020 | 1.4800 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 137,200 |
| Sep 01, 2020 | 1.5000 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 58,400 |
| Aug 31, 2020 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 49,300 |
| Aug 28, 2020 | 1.5100 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 34,100 |
| Aug 27, 2020 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 40,300 |
| Aug 26, 2020 | 1.5700 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 31,400 |
| Aug 25, 2020 | 1.6000 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 36,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
