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 (%)
Sep 30, 2020 1.940 1.940 1.781 1.900 34,114 -0.00(-0.15%)
Sep 29, 2020 1.880 2.034 1.880 1.903 86,406 +0.00(+0.15%)
Sep 28, 2020 1.920 1.920 1.780 1.900 65,558 +0.03(+1.60%)
Sep 25, 2020 1.820 1.912 1.800 1.870 109,300 +0.10(+5.65%)
Sep 24, 2020 1.850 1.850 1.660 1.770 119,940 -0.15(-7.81%)
Sep 23, 2020 1.640 1.920 1.640 1.920 393,714 +0.26(+15.71%)
Sep 22, 2020 1.429 1.690 1.429 1.659 135,492 +0.16(+10.98%)
Sep 21, 2020 1.510 1.540 1.464 1.495 22,436 -0.03(-2.27%)
Sep 18, 2020 1.560 1.590 1.480 1.530 24,800 +0.01(+0.66%)
Sep 17, 2020 1.590 1.590 1.520 1.520 30,071 +0.01(+0.66%)
Sep 16, 2020 1.500 1.540 1.470 1.510 29,373 +0.00(+0.00%)
Sep 15, 2020 1.490 1.547 1.490 1.510 35,663 +0.02(+1.12%)
Sep 14, 2020 1.460 1.530 1.460 1.493 35,906 +0.01(+0.90%)
Sep 11, 2020 1.500 1.550 1.360 1.480 37,900 -0.04(-2.63%)
Sep 10, 2020 1.420 1.550 1.420 1.520 56,812 +0.10(+7.04%)
Sep 09, 2020 1.370 1.440 1.370 1.420 25,459 +0.01(+0.71%)
Sep 08, 2020 1.380 1.430 1.340 1.410 85,720 -0.02(-1.34%)
Sep 04, 2020 1.380 1.530 1.260 1.429 142,300 +0.01(+0.65%)
Sep 03, 2020 1.430 1.460 1.367 1.420 58,425 -0.06(-4.05%)
Sep 02, 2020 1.480 1.500 1.300 1.480 137,354 +0.00(+0.00%)
Sep 01, 2020 1.500 1.530 1.450 1.480 58,391 -0.03(-1.99%)
Aug 31, 2020 1.530 1.550 1.500 1.510 49,346 -0.02(-1.31%)
Aug 28, 2020 1.510 1.560 1.500 1.530 34,000 +0.00(+0.00%)
Aug 27, 2020 1.520 1.540 1.510 1.530 40,262 -0.01(-0.64%)
Aug 26, 2020 1.570 1.600 1.510 1.540 31,364 -0.06(-3.76%)
Aug 25, 2020 1.600 1.610 1.530 1.600 36,402 -0.01(-0.62%)
Aug 24, 2020 1.630 1.630 1.550 1.610 98,630 +0.00(+0.00%)
Aug 21, 2020 1.638 1.664 1.600 1.610 34,900 -0.07(-4.17%)
Aug 20, 2020 1.630 1.680 1.620 1.680 27,682 +0.03(+1.82%)
Aug 19, 2020 1.580 1.700 1.580 1.650 19,030 -0.01(-0.60%)
Aug 18, 2020 1.590 1.690 1.570 1.660 40,039 +0.04(+2.47%)
Aug 17, 2020 1.640 1.640 1.568 1.620 52,496 +0.01(+0.62%)
Aug 14, 2020 1.700 1.700 1.560 1.610 55,600 -0.04(-2.42%)
Aug 13, 2020 1.670 1.750 1.640 1.650 34,494 -0.01(-0.60%)
Aug 12, 2020 1.660 1.680 1.600 1.660 44,445 -0.01(-0.60%)
Aug 11, 2020 1.640 1.740 1.630 1.670 54,952 +0.03(+1.81%)
Aug 10, 2020 1.630 1.690 1.630 1.640 42,293 +0.00(+0.02%)
Aug 07, 2020 1.620 1.650 1.620 1.640 48,000 +0.02(+1.23%)
Aug 06, 2020 1.630 1.670 1.620 1.620 43,362 -0.05(-2.99%)
Aug 05, 2020 1.630 1.670 1.600 1.670 30,633 +0.04(+2.45%)
Aug 04, 2020 1.590 1.680 1.530 1.630 65,989 +0.04(+2.52%)
Aug 03, 2020 1.540 1.630 1.510 1.590 57,562 +0.08(+5.30%)
Jul 31, 2020 1.600 1.614 1.510 1.510 91,400 -0.09(-5.63%)
Jul 30, 2020 1.670 1.670 1.590 1.600 229,405 -0.06(-3.61%)
Jul 29, 2020 1.730 1.790 1.630 1.660 72,336 -0.04(-2.35%)
Jul 28, 2020 1.710 1.820 1.690 1.700 35,782 +0.01(+0.59%)
Jul 27, 2020 1.720 1.750 1.660 1.690 127,562 -0.05(-2.87%)
Jul 24, 2020 1.740 1.800 1.710 1.740 66,400 -0.07(-3.87%)
Jul 23, 2020 1.810 1.860 1.735 1.810 145,027 -0.02(-1.09%)
Jul 22, 2020 1.830 1.900 1.770 1.830 90,032 -0.03(-1.61%)
Jul 21, 2020 2.000 2.000 1.820 1.860 85,155 -0.08(-4.12%)
Jul 20, 2020 2.020 2.030 1.910 1.940 94,457 -0.10(-4.90%)
Jul 17, 2020 2.050 2.090 1.900 2.040 368,700 +0.19(+10.27%)
Jul 16, 2020 1.730 1.940 1.730 1.850 140,208 +0.10(+5.71%)
Jul 15, 2020 1.810 1.980 1.700 1.750 157,651 -0.04(-2.23%)
Jul 14, 2020 1.800 1.880 1.620 1.790 225,130 +0.01(+0.56%)
Jul 13, 2020 1.870 1.920 1.780 1.780 86,168 -0.09(-4.81%)
Jul 10, 2020 1.912 1.930 1.830 1.870 59,200 -0.06(-3.11%)
Jul 09, 2020 1.900 1.950 1.860 1.930 56,565 +0.03(+1.58%)
Jul 08, 2020 1.950 2.000 1.900 1.900 47,971 +0.00(+0.00%)
Jul 07, 2020 1.900 2.000 1.900 1.900 75,722 +0.00(+0.00%)
Jul 06, 2020 1.990 2.000 1.900 1.900 46,537 -0.08(-4.04%)
Jul 02, 2020 1.990 2.050 1.980 1.980 41,000 -0.02(-1.00%)
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.