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 (%)
Aug 31, 2021 2.750 2.760 2.630 2.670 688,477 -0.09(-3.26%)
Aug 30, 2021 2.700 2.790 2.640 2.760 589,952 +0.05(+1.85%)
Aug 27, 2021 2.730 2.750 2.670 2.710 299,140 +0.01(+0.37%)
Aug 26, 2021 2.770 2.810 2.650 2.700 329,090 +0.00(+0.00%)
Aug 25, 2021 2.600 2.750 2.600 2.700 590,124 +0.11(+4.25%)
Aug 24, 2021 2.570 2.640 2.490 2.590 349,905 +0.03(+1.17%)
Aug 23, 2021 2.390 2.585 2.380 2.560 492,160 +0.24(+10.34%)
Aug 20, 2021 2.350 2.390 2.200 2.320 967,635 -0.07(-2.93%)
Aug 19, 2021 2.410 2.440 2.330 2.390 392,322 -0.05(-2.05%)
Aug 18, 2021 2.410 2.515 2.370 2.440 757,230 +0.02(+0.83%)
Aug 17, 2021 2.490 2.550 2.400 2.420 688,961 -0.08(-3.20%)
Aug 16, 2021 2.800 2.800 2.500 2.500 715,366 -0.33(-11.66%)
Aug 13, 2021 2.860 2.930 2.800 2.830 310,698 -0.07(-2.41%)
Aug 12, 2021 2.850 2.910 2.790 2.900 276,975 +0.05(+1.75%)
Aug 11, 2021 2.980 3.000 2.840 2.850 347,618 -0.13(-4.36%)
Aug 10, 2021 2.960 3.090 2.950 2.980 291,869 +0.00(+0.00%)
Aug 09, 2021 3.000 3.070 2.930 2.980 222,040 -0.01(-0.33%)
Aug 06, 2021 2.950 3.170 2.860 2.990 749,175 +0.04(+1.36%)
Aug 05, 2021 2.740 2.970 2.710 2.950 748,142 +0.17(+6.12%)
Aug 04, 2021 2.830 2.849 2.730 2.780 228,730 -0.06(-2.11%)
Aug 03, 2021 3.010 3.017 2.780 2.840 377,764 -0.06(-2.07%)
Aug 02, 2021 2.830 3.040 2.774 2.900 627,544 +0.13(+4.69%)
Jul 30, 2021 2.850 2.889 2.730 2.770 121,213 -0.06(-2.12%)
Jul 29, 2021 2.900 2.910 2.800 2.830 205,280 -0.08(-2.75%)
Jul 28, 2021 2.720 2.940 2.710 2.910 320,191 +0.21(+7.78%)
Jul 27, 2021 2.800 2.810 2.610 2.700 531,293 -0.05(-1.82%)
Jul 26, 2021 2.785 2.850 2.710 2.750 449,662 -0.03(-1.08%)
Jul 23, 2021 2.728 2.805 2.710 2.780 355,559 -0.03(-1.07%)
Jul 22, 2021 2.920 2.990 2.799 2.810 321,427 -0.11(-3.77%)
Jul 21, 2021 2.840 2.960 2.830 2.920 449,715 +0.11(+3.91%)
Jul 20, 2021 2.830 2.900 2.650 2.810 549,539 -0.06(-2.09%)
Jul 19, 2021 2.610 2.900 2.580 2.870 824,250 +0.15(+5.51%)
Jul 16, 2021 2.820 2.841 2.710 2.720 478,995 -0.08(-2.86%)
Jul 15, 2021 2.800 2.950 2.705 2.800 978,385 +0.05(+1.82%)
Jul 14, 2021 3.020 3.100 2.750 2.750 1,444,821 -0.33(-10.71%)
Jul 13, 2021 3.110 3.224 2.920 3.080 2,116,120 -0.03(-0.96%)
Jul 12, 2021 3.310 3.370 3.050 3.110 2,626,586 -0.30(-8.80%)
Jul 09, 2021 3.340 3.810 3.300 3.410 23,033,780 +0.25(+7.91%)
Jul 08, 2021 3.150 3.349 3.010 3.160 2,463,186 -0.02(-0.63%)
Jul 07, 2021 3.310 3.390 3.120 3.180 333,008 -0.06(-1.85%)
Jul 06, 2021 3.260 3.310 3.170 3.240 195,382 -0.05(-1.52%)
Jul 02, 2021 3.340 3.400 3.130 3.290 564,638 -0.05(-1.50%)
Jul 01, 2021 3.300 3.430 3.260 3.340 384,989 +0.04(+1.21%)
Jun 30, 2021 3.370 3.420 3.220 3.300 439,661 -0.07(-2.08%)
Jun 29, 2021 3.490 3.520 3.340 3.370 199,605 -0.10(-2.88%)
Jun 28, 2021 3.560 3.620 3.450 3.470 400,350 -0.08(-2.25%)
Jun 25, 2021 3.560 3.650 3.450 3.550 324,905 +0.02(+0.57%)
Jun 24, 2021 3.500 3.570 3.400 3.530 337,691 +0.10(+2.92%)
Jun 23, 2021 3.350 3.470 3.300 3.430 344,062 +0.08(+2.39%)
Jun 22, 2021 3.500 3.500 3.250 3.350 294,614 +0.00(+0.00%)
Jun 21, 2021 3.560 3.560 3.310 3.350 436,257 -0.22(-6.16%)
Jun 18, 2021 3.470 3.580 3.330 3.570 418,191 +0.05(+1.42%)
Jun 17, 2021 3.490 3.615 3.420 3.520 243,074 +0.02(+0.57%)
Jun 16, 2021 3.540 3.620 3.410 3.500 387,373 -0.01(-0.28%)
Jun 15, 2021 3.670 3.710 3.400 3.510 1,070,317 -0.21(-5.65%)
Jun 14, 2021 3.190 3.870 3.190 3.720 2,337,221 +0.56(+17.72%)
Jun 11, 2021 3.080 3.210 3.050 3.160 344,312 +0.08(+2.60%)
Jun 10, 2021 3.140 3.196 3.080 3.080 399,613 -0.03(-0.96%)
Jun 09, 2021 3.000 3.278 2.970 3.110 765,148 +0.12(+4.01%)
Jun 08, 2021 3.050 3.100 2.912 2.990 275,013 +0.01(+0.34%)
Jun 07, 2021 3.080 3.192 2.930 2.980 438,008 -0.09(-2.93%)
Jun 04, 2021 2.940 3.100 2.900 3.070 218,668 +0.14(+4.78%)
Jun 03, 2021 2.850 2.980 2.790 2.930 183,714 +0.03(+1.03%)
Jun 02, 2021 2.990 3.060 2.900 2.900 328,734 -0.07(-2.36%)
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.