U.S. markets closed

ASLAN Pharmaceuticals Limited (ASLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8800+0.0100 (+0.53%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.87001.90821.85581.88001.880058,465
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
Aug 24, 20201.63001.63001.55001.61001.610098,600
Aug 21, 20201.63801.66401.60001.61001.610034,900
Aug 20, 20201.63001.68001.62001.68001.680027,700
Aug 19, 20201.58001.70001.58001.65001.650019,000
Aug 18, 20201.59001.69001.57001.66001.660040,000
Aug 17, 20201.64001.64001.56801.62001.620052,500
Aug 14, 20201.70001.70001.56001.61001.610055,600
Aug 13, 20201.67001.75001.64001.65001.650034,500
Aug 12, 20201.66001.68001.60001.66001.660044,400
Aug 11, 20201.64001.74001.63001.67001.670055,000
Aug 10, 20201.63001.69001.63001.64001.640042,300
Aug 07, 20201.62001.65001.62001.64001.640048,000
Aug 06, 20201.63001.67001.62001.62001.620043,400
Aug 05, 20201.63001.67301.60001.67001.670029,600
Aug 04, 20201.59001.68001.53101.63001.630066,000
Aug 03, 20201.54001.63001.51001.59001.590057,600
Jul 31, 20201.60001.61401.51001.51001.510091,500
Jul 30, 20201.67001.67001.59001.60001.6000229,400
Jul 29, 20201.73001.79001.63001.66001.660072,300
Jul 28, 20201.71001.82001.69001.70001.700035,800
Jul 27, 20201.72001.75001.66001.69001.6900127,600
Jul 24, 20201.76001.80001.71001.74001.740066,500
Jul 23, 20201.81001.86001.73501.81001.8100145,000
Jul 22, 20201.83001.90001.77001.83001.830090,000
Jul 21, 20202.00002.00001.82001.86001.860084,900
Jul 20, 20202.02002.03401.91001.94001.940094,400
Jul 17, 20202.05002.09001.90002.04002.0400368,500
Jul 16, 20201.73001.94001.73001.85001.8500140,200
Jul 15, 20201.81001.98001.70001.75001.7500157,700
Jul 14, 20201.84001.88001.62001.79001.7900225,000
Jul 13, 20201.87001.92001.78001.78001.780086,200
Jul 10, 20201.91201.93001.83001.87001.870059,300
Jul 09, 20201.90001.95001.86001.93001.930056,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...