ASLN - ASLAN Pharmaceuticals Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.12003.22003.10303.22003.22005,000
Jul 18, 20193.30003.30003.27203.27203.2720500
Jul 17, 20193.24003.24003.15003.15003.15001,800
Jul 16, 20193.38003.45003.14803.23003.23008,800
Jul 15, 20193.55003.55003.17503.23003.230011,800
Jul 12, 20193.37003.60003.05003.60003.600013,100
Jul 11, 20193.50003.50003.45003.45003.45003,300
Jul 10, 20193.65003.65003.06503.45003.450022,400
Jul 09, 20193.79003.79003.58503.74003.74005,800
Jul 08, 20193.42003.85003.23703.85003.85006,800
Jul 05, 20193.56003.58003.37003.37003.37006,500
Jul 03, 20193.47003.49003.35003.49003.49001,000
Jul 02, 20193.37003.50003.32003.49003.49009,800
Jul 01, 20193.17003.47503.17003.34003.340029,200
Jun 28, 20193.11003.19003.02003.07003.070011,200
Jun 27, 20193.34003.34003.01003.07003.07006,100
Jun 26, 20193.48003.51003.30003.35003.35009,000
Jun 25, 20193.66003.66003.10003.48003.480038,700
Jun 24, 20193.55003.81003.40003.55003.5500163,000
Jun 21, 20193.27003.64003.27003.40003.400010,300
Jun 20, 20193.10003.46002.86503.28003.280018,300
Jun 19, 20193.90003.90002.80003.10003.100012,300
Jun 18, 20193.78003.78003.61003.63003.63001,200
Jun 17, 20193.25003.70003.25003.60003.60002,200
Jun 14, 20193.47003.47003.26003.26003.2600600
Jun 13, 20193.61003.74003.05003.50003.500015,500
Jun 12, 20193.58003.70003.55003.55003.55003,700
Jun 11, 20193.54003.65003.54003.60003.60003,100
Jun 10, 20193.75003.81103.46003.51003.51004,200
Jun 07, 20193.72003.72003.69903.70003.70004,200
Jun 06, 20193.54103.71003.54103.67803.678022,900
Jun 05, 20193.61803.66003.61803.63003.63004,300
Jun 04, 20193.76503.86203.60003.70003.700019,400
Jun 03, 20193.00003.62002.90003.54303.543045,300
May 31, 20193.22003.33002.70002.91002.910040,100
May 30, 20193.30003.36503.17003.24003.240029,300
May 29, 20193.32003.42003.20003.30203.302043,900
May 28, 20193.20003.49003.20003.38003.38001,800
May 24, 20193.38003.49003.20003.20003.2000175,300
May 23, 20193.40003.40003.22003.22003.22002,900
May 22, 20193.40003.40003.40003.40003.4000200
May 21, 20193.57003.57003.41703.41703.4170900
May 20, 20193.59003.59003.40003.40003.40004,600
May 17, 20193.60003.78003.59003.60003.60005,600
May 16, 20193.80003.92003.55003.70003.70008,100
May 15, 20193.72003.72003.53003.53003.5300600
May 14, 20193.70003.70003.52003.55003.55001,700
May 13, 20193.71003.71003.53003.57903.579013,500
May 10, 20193.81003.81003.70003.70003.7000200
May 09, 20193.70003.99003.70003.81003.81001,100
May 08, 20193.83003.90003.70003.70003.70006,100
May 07, 20193.66003.86003.66003.86003.8600800
May 06, 20193.65003.90003.65003.68003.68003,100
May 03, 20193.82003.91003.65003.65003.6500800
May 02, 20193.80003.80003.71003.71003.7100200
May 01, 20193.80003.87003.65003.70003.70001,800
Apr 30, 20193.87004.00003.76003.83003.830010,800
Apr 29, 20194.10004.10003.81003.88203.88202,600
Apr 26, 20193.96004.30003.94003.96003.96003,800
Apr 25, 20193.95004.05003.80504.02004.02001,500
Apr 24, 20194.50004.50003.95003.95003.95009,500
Apr 23, 20193.98004.80003.98004.50004.50006,000
Apr 22, 20194.00004.22503.80003.97003.97007,400
Apr 18, 20194.10004.27004.00004.01004.010015,600
Apr 17, 20194.16004.77903.98004.01004.01004,900
Apr 16, 20194.34004.79004.15004.16004.16008,800
Apr 15, 20194.30004.48504.12004.30004.300012,400
Apr 12, 20194.46004.50004.08004.30004.30003,100
Apr 11, 20194.30004.33004.30004.30004.30004,500
Apr 10, 20194.30004.40004.10504.13004.1300700
Apr 09, 20194.30004.38004.24004.26004.26008,800
Apr 08, 20194.30004.50004.18504.30004.30003,900
Apr 05, 20194.39004.39004.05504.05504.0550900
Apr 04, 20194.40004.40004.15004.30004.30003,300
Apr 03, 20194.31004.49504.09504.10004.1000400
Apr 02, 20194.06004.34004.06004.14304.14306,000
Apr 01, 20194.20004.26504.03004.05004.05008,600
Mar 29, 20194.30004.30004.15004.29004.29003,400
Mar 28, 20194.32004.32004.03004.27404.2740700
Mar 27, 20193.86004.25003.86004.15004.15004,900
Mar 26, 20194.17004.17103.86504.17104.1710600
Mar 25, 20194.34004.34004.06004.06004.06002,700
Mar 22, 20194.34004.34004.13004.13004.13003,700
Mar 21, 20194.50004.75004.20004.38004.380072,000
Mar 20, 20194.32004.53004.19004.50004.50001,500
Mar 19, 20194.34004.59004.17004.33004.33008,000
Mar 18, 20194.30004.55004.12004.17004.17008,200
Mar 15, 20194.38004.78004.17004.25004.25004,800
Mar 14, 20194.35004.48504.24004.24004.24001,500
Mar 13, 20194.38004.42004.17004.36004.360012,500
Mar 12, 20193.61004.49003.61004.38004.380062,500
Mar 11, 20193.65003.74003.45003.74003.74005,800
Mar 08, 20193.61003.79703.46703.59003.590013,300
Mar 07, 20193.64003.65003.51003.65003.650011,900
Mar 06, 20193.78003.78003.59003.73003.73007,000
Mar 05, 20193.60003.97003.60003.79003.790031,600
Mar 04, 20193.50003.85003.50003.56003.5600108,500
Mar 01, 20193.50004.11003.40003.40003.400078,900
Feb 28, 20193.74003.74003.49003.49003.490016,600
Feb 27, 20193.65003.65003.36503.52003.520078,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...