Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.290 2.300 2.190 2.220 241,700 -0.03(-1.33%)
Jan 28, 2021 2.320 2.450 2.190 2.250 220,591 -0.10(-4.26%)
Jan 27, 2021 2.470 2.600 2.220 2.350 829,979 -0.15(-6.00%)
Jan 26, 2021 2.260 2.550 2.120 2.500 3,061,577 +0.43(+20.77%)
Jan 25, 2021 2.160 2.170 2.030 2.070 223,827 -0.10(-4.61%)
Jan 22, 2021 2.130 2.180 2.100 2.170 247,800 +0.03(+1.40%)
Jan 21, 2021 2.110 2.160 2.060 2.140 336,608 +0.04(+1.90%)
Jan 20, 2021 2.000 2.100 1.975 2.100 354,564 +0.05(+2.44%)
Jan 19, 2021 1.990 2.140 1.940 2.050 645,544 +0.13(+6.77%)
Jan 15, 2021 1.880 1.960 1.880 1.920 201,400 +0.02(+1.05%)
Jan 14, 2021 1.970 2.010 1.850 1.900 215,890 -0.06(-3.06%)
Jan 13, 2021 2.030 2.030 1.950 1.960 102,644 -0.06(-2.97%)
Jan 12, 2021 2.000 2.020 2.000 2.020 201,742 +0.02(+1.00%)
Jan 11, 2021 2.010 2.030 1.920 2.000 290,473 +0.01(+0.50%)
Jan 08, 2021 1.980 2.000 1.960 1.990 80,300 -0.02(-1.00%)
Jan 07, 2021 2.000 2.040 1.950 2.010 272,935 -0.02(-0.74%)
Jan 06, 2021 2.040 2.050 2.010 2.025 352,910 +0.03(+1.76%)
Jan 05, 2021 1.920 2.020 1.900 1.990 468,115 +0.13(+6.99%)
Jan 04, 2021 1.850 1.880 1.800 1.860 214,116 +0.03(+1.64%)
Dec 31, 2020 1.830 1.830 1.830 240,268 -0.01(-0.54%)
Dec 30, 2020 1.850 1.910 1.820 1.840 240,268 +0.01(+0.55%)
Dec 29, 2020 1.910 1.926 1.810 1.830 269,025 -0.09(-4.69%)
Dec 28, 2020 1.970 1.970 1.870 1.920 320,509 -0.03(-1.54%)
Dec 24, 2020 1.940 1.980 1.930 1.950 64,800 +0.02(+1.04%)
Dec 23, 2020 2.000 2.060 1.920 1.930 233,130 -0.09(-4.46%)
Dec 22, 2020 2.050 2.060 1.960 2.020 123,074 -0.04(-1.94%)
Dec 21, 2020 2.100 2.100 2.000 2.060 320,120 -0.04(-1.90%)
Dec 18, 2020 2.070 2.150 2.050 2.100 162,300 +0.03(+1.45%)
Dec 17, 2020 2.090 2.120 2.030 2.070 100,787 -0.01(-0.48%)
Dec 16, 2020 2.050 2.160 2.050 2.080 283,098 -0.14(-6.31%)
Dec 15, 2020 2.030 2.290 2.020 2.220 1,284,025 +0.16(+7.77%)
Dec 14, 2020 1.960 2.061 1.880 2.060 757,681 +0.13(+6.74%)
Dec 11, 2020 2.070 2.070 1.900 1.930 376,000 -0.13(-6.31%)
Dec 10, 2020 2.090 2.130 2.000 2.060 635,793 -0.10(-4.63%)
Dec 09, 2020 1.950 2.200 1.820 2.160 2,271,724 +0.30(+16.13%)
Dec 08, 2020 1.780 1.887 1.740 1.860 752,757 +0.06(+3.33%)
Dec 07, 2020 2.040 2.070 1.780 1.800 484,101 -0.16(-8.16%)
Dec 04, 2020 1.840 2.040 1.840 1.960 709,700 +0.12(+6.52%)
Dec 03, 2020 1.850 1.980 1.770 1.840 1,113,958 +0.04(+2.22%)
Dec 02, 2020 1.650 1.900 1.640 1.800 1,711,357 +0.17(+10.43%)
Dec 01, 2020 1.750 1.750 1.620 1.630 101,090 -0.08(-4.68%)
Nov 30, 2020 1.880 1.885 1.700 1.710 439,549 -0.17(-9.04%)
Nov 27, 2020 1.870 1.908 1.855 1.880 58,400 +0.01(+0.53%)
Nov 25, 2020 1.840 1.880 1.820 1.870 384,800 +0.05(+2.75%)
Nov 24, 2020 1.730 1.820 1.710 1.820 228,736 +0.06(+3.41%)
Nov 23, 2020 1.750 1.770 1.740 1.760 82,894 +0.01(+0.57%)
Nov 20, 2020 1.700 1.760 1.653 1.750 108,900 +0.04(+2.34%)
Nov 19, 2020 1.700 1.740 1.681 1.710 68,461 +0.04(+2.40%)
Nov 18, 2020 1.660 1.690 1.630 1.670 489,682 +0.05(+3.09%)
Nov 17, 2020 1.640 1.650 1.600 1.620 61,333 -0.02(-1.22%)
Nov 16, 2020 1.600 1.660 1.570 1.640 283,992 +0.04(+2.50%)
Nov 13, 2020 1.640 1.640 1.560 1.600 90,000 -0.02(-1.23%)
Nov 12, 2020 1.570 1.646 1.560 1.620 105,965 +0.03(+1.89%)
Nov 11, 2020 1.600 1.620 1.550 1.590 91,176 -0.01(-0.63%)
Nov 10, 2020 1.640 1.650 1.600 1.600 79,769 -0.05(-3.03%)
Nov 09, 2020 1.560 1.650 1.550 1.650 155,476 +0.11(+7.14%)
Nov 06, 2020 1.520 1.571 1.510 1.540 78,500 -0.02(-1.28%)
Nov 05, 2020 1.550 1.600 1.550 1.560 59,590 -0.04(-2.50%)
Nov 04, 2020 1.500 1.600 1.500 1.600 72,753 +0.05(+3.23%)
Nov 03, 2020 1.490 1.560 1.420 1.550 324,630 -0.01(-0.64%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.