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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.6000 0 -0.10(-14.27%)
Jul 17, 2024 0.5300 0.8090 0.4750 0.6999 2,813,855 -0.41(-36.95%)
Jul 16, 2024 1.330 1.348 1.030 1.110 599,239 -0.27(-19.57%)
Jul 15, 2024 1.310 1.650 1.310 1.380 1,153,097 -1.17(-45.88%)
Jul 12, 2024 2.463 2.731 2.463 2.550 22,602 +0.08(+3.24%)
Jul 11, 2024 2.260 2.500 2.169 2.470 20,520 +0.18(+7.86%)
Jul 10, 2024 2.220 2.290 2.030 2.290 14,139 +0.09(+4.09%)
Jul 09, 2024 2.060 2.260 2.060 2.200 12,957 +0.12(+5.77%)
Jul 08, 2024 2.010 2.210 1.920 2.080 41,763 +0.15(+7.77%)
Jul 05, 2024 2.230 2.370 1.824 1.930 62,138 -0.45(-18.91%)
Jul 03, 2024 2.200 2.525 2.200 2.380 56,823 +2.10(+746.98%)
Jul 02, 2024 0.3000 0.3090 0.2750 0.2810 208,114 -0.02(-6.33%)
Jul 01, 2024 0.3097 0.3267 0.3000 0.3000 90,443 +0.00(+0.00%)
Jun 28, 2024 0.3000 0.3100 0.2950 0.3000 109,806 +0.01(+4.90%)
Jun 27, 2024 0.2901 0.2987 0.2715 0.2860 248,178 -0.01(-4.25%)
Jun 26, 2024 0.3100 0.3206 0.2900 0.2987 118,920 -0.01(-2.23%)
Jun 25, 2024 0.3120 0.3375 0.2900 0.3055 202,490 -0.01(-2.08%)
Jun 24, 2024 0.3405 0.3405 0.3106 0.3120 94,510 -0.00(-1.55%)
Jun 21, 2024 0.3400 0.3580 0.3154 0.3169 81,622 -0.00(-0.97%)
Jun 20, 2024 0.3300 0.3349 0.3200 0.3200 178,919 +0.01(+2.53%)
Jun 18, 2024 0.3700 0.3700 0.3100 0.3121 428,146 -0.05(-13.33%)
Jun 17, 2024 0.3990 0.4300 0.3432 0.3601 303,795 -0.05(-12.17%)
Jun 14, 2024 0.4200 0.4302 0.4001 0.4100 214,266 +0.01(+2.22%)
Jun 13, 2024 0.4200 0.4390 0.4010 0.4011 125,610 -0.01(-2.88%)
Jun 12, 2024 0.4200 0.4200 0.4000 0.4130 221,422 +0.00(+0.61%)
Jun 11, 2024 0.4200 0.4297 0.4100 0.4105 92,178 -0.01(-2.26%)
Jun 10, 2024 0.4300 0.4498 0.4100 0.4200 75,706 +0.00(+0.00%)
Jun 07, 2024 0.4730 0.4730 0.4100 0.4200 395,820 -0.04(-8.32%)
Jun 06, 2024 0.4851 0.5000 0.4581 0.4581 88,758 -0.02(-4.00%)
Jun 05, 2024 0.4541 0.5000 0.4400 0.4772 247,495 +0.02(+5.09%)
Jun 04, 2024 0.4690 0.4690 0.4300 0.4541 64,622 -0.00(-1.07%)
Jun 03, 2024 0.4490 0.4600 0.4135 0.4590 85,096 +0.03(+7.07%)
May 31, 2024 0.4190 0.4500 0.4100 0.4287 92,125 -0.00(-0.28%)
May 30, 2024 0.4337 0.4450 0.4100 0.4299 180,815 -0.00(-0.26%)
May 29, 2024 0.4450 0.4499 0.4250 0.4310 44,864 -0.01(-3.15%)
May 28, 2024 0.4598 0.4690 0.4302 0.4450 103,650 -0.02(-5.12%)
May 24, 2024 0.4500 0.4700 0.4500 0.4690 123,362 +0.02(+4.22%)
May 23, 2024 0.4600 0.4800 0.4500 0.4500 156,422 -0.00(-0.27%)
May 22, 2024 0.4828 0.5058 0.4510 0.4512 241,693 -0.03(-6.00%)
May 21, 2024 0.5100 0.5200 0.4700 0.4800 182,700 -0.02(-3.81%)
May 20, 2024 0.4600 0.5400 0.4598 0.4990 492,397 +0.06(+12.46%)
May 17, 2024 0.4309 0.4589 0.4200 0.4437 177,329 +0.01(+1.98%)
May 16, 2024 0.4140 0.4465 0.4026 0.4351 239,272 +0.04(+8.77%)
May 15, 2024 0.4180 0.4200 0.4000 0.4000 135,628 +0.00(+0.00%)
May 14, 2024 0.4000 0.4200 0.3939 0.4000 168,663 -0.01(-1.48%)
May 13, 2024 0.4200 0.4200 0.3939 0.4060 150,539 -0.00(-1.22%)
May 10, 2024 0.4200 0.4372 0.4100 0.4110 162,240 -0.01(-2.10%)
May 09, 2024 0.4200 0.4250 0.3924 0.4198 309,174 +0.02(+4.30%)
May 08, 2024 0.4390 0.4400 0.4025 0.4025 287,856 -0.01(-2.35%)
May 07, 2024 0.4200 0.4500 0.4100 0.4122 348,108 -0.01(-2.87%)
May 06, 2024 0.4600 0.4600 0.4200 0.4244 488,376 -0.02(-5.08%)
May 03, 2024 0.4700 0.4745 0.4400 0.4471 292,541 -0.01(-2.78%)
May 02, 2024 0.4643 0.4799 0.4310 0.4599 186,151 +0.00(+0.61%)
May 01, 2024 0.4700 0.4799 0.4400 0.4571 139,501 -0.00(-0.63%)
Apr 30, 2024 0.4700 0.4900 0.4571 0.4600 245,905 +0.00(+0.66%)
Apr 29, 2024 0.4200 0.4785 0.4200 0.4570 385,088 +0.04(+10.04%)
Apr 26, 2024 0.4407 0.4700 0.4113 0.4153 645,378 -0.03(-7.30%)
Apr 25, 2024 0.4900 0.4890 0.4414 0.4480 316,433 -0.02(-4.68%)
Apr 24, 2024 0.4700 0.4986 0.4501 0.4700 1,034,066 +0.00(+0.21%)
Apr 23, 2024 0.4470 0.5200 0.4450 0.4690 1,515,606 +0.01(+3.08%)
Apr 22, 2024 0.5800 0.6121 0.4300 0.4550 11,367,846 -0.06(-11.13%)
Apr 19, 2024 0.5242 0.5700 0.5013 0.5120 26,010 -0.03(-5.19%)
Apr 18, 2024 0.4910 0.5800 0.4910 0.5400 303,838 +0.05(+9.98%)
Apr 17, 2024 0.4917 0.5190 0.4700 0.4910 152,904 -0.00(-0.14%)
Apr 16, 2024 0.5100 0.5141 0.4600 0.4917 111,626 -0.01(-2.69%)
Apr 15, 2024 0.5087 0.5350 0.4900 0.5053 199,715 +0.01(+1.02%)
Apr 12, 2024 0.5447 0.5447 0.5001 0.5002 206,239 -0.04(-7.37%)
Apr 11, 2024 0.5500 0.5580 0.5111 0.5400 135,266 +0.01(+1.68%)
Apr 10, 2024 0.5586 0.5700 0.5300 0.5311 118,226 -0.04(-6.82%)
Apr 09, 2024 0.5500 0.5790 0.5300 0.5700 109,065 +0.02(+3.64%)
Apr 08, 2024 0.5500 0.5735 0.5400 0.5500 108,215 +0.01(+1.85%)
Apr 05, 2024 0.5129 0.5566 0.5100 0.5400 159,659 +0.03(+5.86%)
Apr 04, 2024 0.5378 0.5450 0.5100 0.5101 398,426 -0.02(-3.86%)
Apr 03, 2024 0.5710 0.5888 0.5100 0.5306 361,649 -0.04(-6.91%)
Apr 02, 2024 0.6150 0.6200 0.5406 0.5700 389,247 -0.03(-5.08%)
Apr 01, 2024 0.6100 0.6180 0.5805 0.6005 359,488 -0.01(-2.39%)
Mar 28, 2024 0.6100 0.6477 0.5900 0.6152 470,921 -0.02(-2.50%)
Mar 27, 2024 0.6290 0.6500 0.6040 0.6310 216,678 -0.00(-0.63%)
Mar 26, 2024 0.6500 0.6500 0.5814 0.6350 397,295 -0.02(-2.80%)
Mar 25, 2024 0.6700 0.6875 0.5821 0.6533 631,094 +0.00(+0.05%)
Mar 22, 2024 0.7300 0.7300 0.6490 0.6530 426,273 -0.04(-6.06%)
Mar 21, 2024 0.6981 0.7200 0.6840 0.6951 386,338 -0.01(-1.96%)
Mar 20, 2024 0.7100 0.7200 0.6514 0.7090 420,500 -0.00(-0.13%)
Mar 19, 2024 0.7730 0.8090 0.6700 0.7099 1,132,582 -0.09(-11.21%)
Mar 18, 2024 0.6800 0.8000 0.6400 0.7995 1,767,905 +0.15(+23.00%)
Mar 15, 2024 0.6250 0.6869 0.5955 0.6500 992,606 +0.03(+4.00%)
Mar 14, 2024 0.7000 0.7399 0.5536 0.6250 2,410,717 -0.12(-16.66%)
Mar 13, 2024 0.7100 0.9400 0.6510 0.7499 4,860,637 +0.06(+9.47%)
Mar 12, 2024 1.620 2.090 0.6600 0.6850 13,013,765 -0.94(-57.98%)
Mar 11, 2024 0.6300 1.900 0.6260 1.630 25,105,264 +1.00(+160.80%)
Mar 08, 2024 0.6380 0.6640 0.6210 0.6250 52,336 -0.02(-2.34%)
Mar 07, 2024 0.6900 0.7300 0.6200 0.6400 228,373 -0.03(-4.33%)
Mar 06, 2024 0.6110 0.7419 0.6110 0.6690 199,884 +0.09(+15.03%)
Mar 05, 2024 0.6300 0.6449 0.5801 0.5816 100,222 -0.06(-9.83%)
Mar 04, 2024 0.7100 0.7404 0.6400 0.6450 139,096 -0.07(-9.69%)
Mar 01, 2024 0.9000 0.9000 0.7100 0.7142 345,818 -0.17(-18.84%)
Feb 29, 2024 0.7200 0.9000 0.6813 0.8800 804,981 +0.18(+25.71%)
Feb 28, 2024 0.4900 0.7100 0.4801 0.7000 769,125 +0.23(+47.40%)
Feb 27, 2024 0.4230 0.4799 0.4200 0.4749 91,604 +0.05(+12.24%)
Feb 26, 2024 0.4200 0.4440 0.4100 0.4231 185,706 +0.02(+3.80%)
Feb 23, 2024 0.4250 0.4585 0.4010 0.4076 169,062 -0.00(-1.07%)
Feb 22, 2024 0.4700 0.4976 0.4000 0.4120 206,808 -0.06(-12.34%)
Feb 21, 2024 0.5337 0.5340 0.4700 0.4700 205,311 -0.05(-9.30%)
Feb 20, 2024 0.5100 0.5393 0.5000 0.5182 95,148 -0.00(-0.35%)
Feb 16, 2024 0.5600 0.5600 0.5000 0.5200 223,508 -0.04(-7.65%)
Feb 15, 2024 0.5700 0.5700 0.5300 0.5631 107,788 -0.01(-1.21%)
Feb 14, 2024 0.5655 0.5700 0.5350 0.5700 52,472 +0.01(+2.37%)
Feb 13, 2024 0.5531 0.5599 0.5250 0.5568 127,628 +0.01(+1.24%)
Feb 12, 2024 0.5250 0.5700 0.5250 0.5500 139,716 +0.00(+0.00%)
Feb 09, 2024 0.5330 0.5611 0.5330 0.5500 182,495 -0.01(-1.79%)
Feb 08, 2024 0.5452 0.5782 0.5300 0.5600 214,012 -0.01(-1.75%)
Feb 07, 2024 0.5500 0.5780 0.5284 0.5700 192,664 -0.01(-1.42%)
Feb 06, 2024 0.5370 0.5897 0.5267 0.5782 210,061 +0.02(+3.25%)
Feb 05, 2024 0.5600 0.5690 0.4701 0.5600 297,604 -0.02(-3.45%)
Feb 02, 2024 0.6301 0.6450 0.5318 0.5800 267,100 -0.07(-10.08%)
Feb 01, 2024 0.6895 0.7000 0.5659 0.6450 225,555 -0.04(-5.49%)
Jan 31, 2024 0.6825 0.7000 0.6600 0.6825 81,225 +0.02(+3.41%)
Jan 30, 2024 0.6600 0.6600 0.6500 0.6600 79,209 +0.00(+0.00%)
Jan 29, 2024 0.5990 0.6600 0.5813 0.6600 111,130 +0.06(+10.18%)
Jan 26, 2024 0.5750 0.5990 0.5620 0.5990 61,354 +0.02(+4.17%)
Jan 25, 2024 0.5400 0.5800 0.5301 0.5750 96,125 +0.05(+9.57%)
Jan 24, 2024 0.5893 0.5893 0.5068 0.5248 104,166 -0.02(-3.53%)
Jan 23, 2024 0.5800 0.5800 0.5121 0.5440 93,009 -0.00(-0.24%)
Jan 22, 2024 0.5500 0.5780 0.4914 0.5453 78,952 -0.00(-0.85%)
Jan 19, 2024 0.5460 0.6053 0.5000 0.5500 117,514 +0.02(+3.85%)
Jan 18, 2024 0.5100 0.5931 0.5100 0.5296 51,099 +0.00(+0.90%)
Jan 17, 2024 0.5580 0.5699 0.4950 0.5249 205,578 -0.06(-10.32%)
Jan 16, 2024 0.9454 0.9203 0.5667 0.5853 781,955 -0.36(-38.10%)
Jan 12, 2024 0.8000 0.9455 0.7920 0.9455 280,604 +0.16(+19.68%)
Jan 11, 2024 0.7900 0.8198 0.7500 0.7900 271,672 +0.00(+0.30%)
Jan 10, 2024 0.6200 0.7946 0.6200 0.7876 513,750 +0.16(+25.21%)
Jan 09, 2024 0.6100 0.6500 0.5846 0.6290 74,610 +0.02(+3.97%)
Jan 08, 2024 0.5480 0.6358 0.5250 0.6050 271,736 +0.13(+27.13%)
Jan 05, 2024 0.5000 0.5300 0.4600 0.4759 70,991 -0.04(-8.25%)
Jan 04, 2024 0.5500 0.5490 0.5187 0.5187 59,521 -0.01(-1.20%)
Jan 03, 2024 0.5660 0.5660 0.5225 0.5250 91,956 -0.03(-4.55%)
Jan 02, 2024 0.5200 0.5659 0.5121 0.5500 164,081 +0.03(+5.34%)
Dec 29, 2023 0.5187 0.5659 0.5141 0.5221 239,388 +0.02(+4.67%)
Dec 28, 2023 0.4290 0.5100 0.4253 0.4988 433,847 +0.08(+17.92%)
Dec 27, 2023 0.4000 0.4490 0.3960 0.4230 880,234 +0.03(+7.63%)
Dec 26, 2023 0.4300 0.4300 0.3920 0.3930 277,414 -0.01(-2.29%)
Dec 22, 2023 0.4400 0.4897 0.4000 0.4022 487,465 -0.05(-11.99%)
Dec 21, 2023 0.4600 0.5000 0.4300 0.4570 318,207 -0.00(-0.65%)
Dec 20, 2023 0.5000 0.5210 0.4510 0.4600 139,113 -0.04(-8.02%)
Dec 19, 2023 0.5000 0.5743 0.4910 0.5001 206,359 +0.00(+0.02%)
Dec 18, 2023 0.5600 0.5660 0.4610 0.5000 259,358 -0.08(-13.49%)
Dec 15, 2023 0.5000 0.6661 0.5000 0.5780 1,444,370 +0.08(+15.60%)
Dec 14, 2023 0.4800 0.5100 0.4700 0.5000 129,570 +0.05(+9.91%)
Dec 13, 2023 0.4800 0.4800 0.4305 0.4549 195,485 -0.02(-3.21%)
Dec 12, 2023 0.5000 0.5099 0.4600 0.4700 85,660 -0.04(-6.93%)
Dec 11, 2023 0.5100 0.5249 0.4925 0.5050 76,066 +0.00(+0.00%)
Dec 08, 2023 0.5000 0.5250 0.5000 0.5050 62,094 +0.01(+1.00%)
Dec 07, 2023 0.5000 0.5400 0.4921 0.5000 184,456 +0.00(+0.20%)
Dec 06, 2023 0.5000 0.5390 0.4990 0.4990 87,201 -0.00(-0.20%)
Dec 05, 2023 0.5120 0.5490 0.4930 0.5000 336,841 -0.02(-4.40%)
Dec 04, 2023 0.6100 0.6060 0.5000 0.5230 366,415 -0.11(-16.98%)
Dec 01, 2023 0.6854 0.7110 0.6300 0.6300 216,574 -0.06(-8.72%)
Nov 30, 2023 0.7000 0.7349 0.6900 0.6902 26,270 -0.03(-3.86%)
Nov 29, 2023 0.7000 0.7200 0.6500 0.7179 71,293 +0.04(+5.57%)
Nov 28, 2023 0.7210 0.7375 0.6310 0.6800 101,971 -0.05(-7.48%)
Nov 27, 2023 0.8000 0.8000 0.7250 0.7350 68,277 -0.05(-5.90%)
Nov 24, 2023 0.9000 0.9001 0.7800 0.7811 88,352 -0.12(-13.21%)
Nov 22, 2023 0.9700 0.9800 0.8300 0.9000 72,240 -0.06(-6.60%)
Nov 21, 2023 1.010 1.060 0.9000 0.9636 122,157 -0.07(-6.45%)
Nov 20, 2023 1.040 1.080 1.030 1.030 37,943 +0.00(+0.00%)
Nov 17, 2023 1.079 1.079 1.010 1.030 27,558 +0.02(+1.98%)
Nov 16, 2023 1.030 1.080 1.010 1.010 26,613 -0.01(-0.98%)
Nov 15, 2023 1.090 1.120 1.020 1.020 15,171 -0.02(-1.92%)
Nov 14, 2023 1.180 1.180 1.000 1.040 63,870 +0.02(+1.96%)
Nov 13, 2023 1.050 1.050 0.9700 1.020 38,240 -0.06(-5.56%)
Nov 10, 2023 1.090 1.113 1.010 1.080 29,864 -0.00(-0.46%)
Nov 09, 2023 1.180 1.180 1.040 1.085 14,627 -0.05(-4.41%)
Nov 08, 2023 1.200 1.200 1.120 1.135 21,418 -0.06(-5.42%)
Nov 07, 2023 1.190 1.200 1.120 1.200 28,125 +0.05(+4.35%)
Nov 06, 2023 1.115 1.185 1.050 1.150 71,241 +0.05(+4.55%)
Nov 03, 2023 1.050 1.120 1.050 1.100 24,696 +0.04(+3.77%)
Nov 02, 2023 1.090 1.116 1.060 1.060 11,729 -0.02(-1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.