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 (%)
Dec 31, 2018 3.250 3.890 3.250 3.600 6,100 +0.49(+15.76%)
Dec 28, 2018 2.970 3.260 2.850 3.110 13,600 +0.11(+3.67%)
Dec 27, 2018 2.750 3.000 2.750 3.000 11,672 -0.11(-3.54%)
Dec 26, 2018 2.880 3.110 2.510 3.110 12,071 +0.25(+8.74%)
Dec 24, 2018 3.260 3.260 2.860 2.860 21,000 -0.64(-18.29%)
Dec 21, 2018 3.680 3.710 3.350 3.500 11,200 -0.21(-5.79%)
Dec 20, 2018 4.450 4.450 3.550 3.715 9,150 -0.16(-4.01%)
Dec 19, 2018 4.380 4.380 3.678 3.870 19,332 -0.60(-13.42%)
Dec 18, 2018 4.690 4.690 4.200 4.470 13,925 -0.13(-2.83%)
Dec 17, 2018 4.590 4.600 4.200 4.600 16,504 +0.25(+5.75%)
Dec 14, 2018 4.990 4.990 4.200 4.350 8,300 -0.42(-8.81%)
Dec 13, 2018 4.990 4.990 4.500 4.770 12,361 -0.02(-0.42%)
Dec 12, 2018 4.990 4.990 4.500 4.790 10,820 -0.02(-0.42%)
Dec 11, 2018 4.750 5.000 4.330 4.810 30,512 +0.38(+8.58%)
Dec 10, 2018 5.000 5.000 4.210 4.430 13,127 -0.07(-1.56%)
Dec 07, 2018 4.820 4.880 4.320 4.500 18,100 -0.26(-5.46%)
Dec 06, 2018 4.950 5.100 4.200 4.760 52,441 -0.24(-4.80%)
Dec 04, 2018 5.300 5.410 4.850 5.000 195,500 -0.40(-7.41%)
Dec 03, 2018 5.400 5.505 5.300 5.400 31,907 +0.31(+6.09%)
Nov 30, 2018 5.500 5.500 5.090 5.090 2,000 -0.01(-0.20%)
Nov 29, 2018 5.200 5.400 5.100 5.100 3,371 -0.30(-5.56%)
Nov 28, 2018 5.440 5.803 5.330 5.400 16,261 +0.00(+0.00%)
Nov 27, 2018 5.540 6.479 5.100 5.400 23,796 +0.00(+0.00%)
Nov 26, 2018 5.220 5.450 4.800 5.400 5,590 +0.29(+5.68%)
Nov 23, 2018 5.120 5.385 4.883 5.110 6,300 -0.19(-3.58%)
Nov 21, 2018 5.300 5.300 5.300 0 +0.28(+5.58%)
Nov 20, 2018 5.430 5.440 5.020 5.020 11,993 -0.08(-1.57%)
Nov 19, 2018 5.100 5.400 5.000 5.100 3,825 -0.05(-0.97%)
Nov 16, 2018 5.150 5.150 5.150 5.150 200 +0.05(+0.98%)
Nov 15, 2018 5.240 5.240 5.100 5.100 545 -0.25(-4.67%)
Nov 14, 2018 5.900 5.900 5.100 5.350 2,115 +0.03(+0.56%)
Nov 13, 2018 5.580 5.590 5.320 5.320 303 -0.28(-5.00%)
Nov 12, 2018 5.700 5.700 5.500 5.600 1,419 -0.60(-9.68%)
Nov 09, 2018 6.200 6.200 6.200 6.200 200 +0.50(+8.77%)
Nov 08, 2018 5.758 5.758 5.700 5.700 917 +0.19(+3.43%)
Nov 07, 2018 6.050 6.053 5.511 5.511 12,672 -0.67(-10.83%)
Nov 06, 2018 6.000 6.180 6.000 6.180 1,202 +0.18(+3.00%)
Nov 05, 2018 5.030 6.424 5.030 6.000 3,975 +0.21(+3.63%)
Nov 02, 2018 5.830 5.830 5.790 5.790 1,400 +0.53(+10.08%)
Nov 01, 2018 5.270 5.445 5.260 5.260 963 +0.00(+0.00%)
Oct 31, 2018 5.000 6.550 5.000 5.260 1,294 -0.25(-4.54%)
Oct 30, 2018 5.510 5.510 5.510 5.510 409 +0.01(+0.18%)
Oct 29, 2018 5.830 5.830 5.250 5.500 628 -0.45(-7.56%)
Oct 26, 2018 5.500 5.950 5.500 5.950 2,600 -0.09(-1.57%)
Oct 25, 2018 6.750 6.750 6.045 6.045 936 -0.16(-2.50%)
Oct 24, 2018 7.320 7.320 6.200 6.200 2,953 -0.80(-11.43%)
Oct 23, 2018 7.310 7.310 7.000 7.000 1,480 -0.30(-4.11%)
Oct 22, 2018 7.550 7.800 7.300 7.300 513 +0.00(+0.00%)
Oct 19, 2018 7.510 7.800 7.300 7.300 900 -0.10(-1.35%)
Oct 18, 2018 7.500 7.500 7.400 7.400 551 -0.08(-1.02%)
Oct 17, 2018 7.300 7.790 7.300 7.476 10,951 +0.18(+2.41%)
Oct 16, 2018 7.310 7.310 7.300 7.300 1,557 +0.00(+0.00%)
Oct 15, 2018 7.660 7.660 7.300 7.300 4,175 +0.00(+0.00%)
Oct 12, 2018 7.390 7.790 7.300 7.300 6,400 -0.07(-0.95%)
Oct 11, 2018 7.400 7.400 6.760 7.370 14,679 +0.32(+4.46%)
Oct 10, 2018 7.149 7.795 7.010 7.055 8,055 -0.11(-1.47%)
Oct 09, 2018 7.670 7.670 7.020 7.160 802 -0.16(-2.19%)
Oct 08, 2018 7.300 7.965 7.300 7.320 654 +0.00(+0.00%)
Oct 05, 2018 7.400 7.975 7.320 7.320 1,000 -0.08(-1.08%)
Oct 04, 2018 7.500 7.980 7.400 7.400 1,275 -0.16(-2.12%)
Oct 03, 2018 7.730 8.000 7.530 7.560 5,943 -0.34(-4.30%)
Oct 02, 2018 8.070 8.070 7.900 7.900 439 -0.10(-1.25%)
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.