ASLN - ASLAN Pharmaceuticals Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 20193.173.253.143.193.1913,700
14 Feb 20193.163.393.163.203.202,600
13 Feb 20193.413.503.153.153.1567,200
12 Feb 20193.353.493.353.433.4317,900
11 Feb 20193.573.573.303.313.318,000
08 Feb 20193.603.603.273.473.474,400
07 Feb 20193.423.633.293.453.454,500
06 Feb 20193.613.663.343.403.408,900
05 Feb 20193.573.663.323.353.353,700
04 Feb 20193.723.723.323.653.654,000
01 Feb 20193.403.653.403.653.651,900
31 Jan 20193.923.923.253.413.4114,400
30 Jan 20193.583.743.343.553.5539,200
29 Jan 20193.523.773.503.583.585,900
28 Jan 20193.643.643.503.563.561,500
25 Jan 20194.124.123.363.653.6520,100
24 Jan 20193.273.993.213.993.9945,800
23 Jan 20193.113.343.113.203.2019,700
22 Jan 20193.483.483.003.163.1645,600
18 Jan 20193.583.623.413.503.5016,200
17 Jan 20193.573.663.433.543.5453,300
16 Jan 20193.603.673.353.563.5622,300
15 Jan 20193.563.723.383.503.5041,000
14 Jan 20193.403.632.813.413.4199,600
11 Jan 20194.114.273.553.553.5578,400
10 Jan 20194.344.604.104.204.2067,200
09 Jan 20194.804.803.904.404.4056,500
08 Jan 20194.254.804.044.804.8038,700
07 Jan 20194.164.403.904.204.2034,700
04 Jan 20194.004.303.894.154.1537,900
03 Jan 20194.204.383.754.204.2027,900
02 Jan 20193.954.353.654.154.1540,500
31 Dec 20183.253.893.253.603.606,100
28 Dec 20182.973.262.853.113.1113,700
27 Dec 20182.753.002.753.003.0011,700
26 Dec 20182.883.112.513.113.1112,100
24 Dec 20183.263.262.862.862.8621,100
21 Dec 20183.683.713.353.503.5011,200
20 Dec 20184.454.453.553.713.719,200
19 Dec 20184.384.383.683.873.8719,300
18 Dec 20184.694.694.204.474.4713,900
17 Dec 20184.594.604.204.604.6016,500
14 Dec 20184.994.994.204.354.358,400
13 Dec 20184.994.994.504.774.7712,400
12 Dec 20184.994.994.504.794.7910,800
11 Dec 20184.755.004.334.814.8130,500
10 Dec 20185.005.004.214.434.4313,100
07 Dec 20184.824.884.324.504.5018,200
06 Dec 20184.955.104.204.764.7652,400
04 Dec 20185.305.414.855.005.00195,600
03 Dec 20185.405.515.305.405.4031,900
30 Nov 20185.505.505.095.095.092,000
29 Nov 20185.205.405.105.105.103,400
28 Nov 20185.445.805.335.405.4016,300
27 Nov 20185.546.485.105.405.4023,800
26 Nov 20185.225.454.805.405.405,600
23 Nov 20185.125.394.885.115.116,400
21 Nov 20185.105.304.705.305.3017,100
20 Nov 20185.435.445.025.025.0212,000
19 Nov 20185.105.405.005.105.103,800
16 Nov 20185.155.155.155.155.15200
15 Nov 20185.245.245.105.105.10500
14 Nov 20186.536.535.105.355.352,100
13 Nov 20185.585.595.325.325.32300
12 Nov 20185.705.705.505.605.601,400
09 Nov 20186.206.206.206.206.20300
08 Nov 20185.765.765.705.705.70900
07 Nov 20186.056.055.515.515.5112,700
06 Nov 20186.006.186.006.186.181,200
05 Nov 20185.036.425.036.006.004,000
02 Nov 20185.835.835.795.795.791,500
01 Nov 20185.275.455.265.265.261,000
31 Oct 20185.006.555.005.265.261,300
30 Oct 20185.515.515.515.515.51400
29 Oct 20185.835.835.255.505.50600
26 Oct 20185.505.955.505.955.952,700
25 Oct 20186.756.756.056.056.05900
24 Oct 20187.327.326.206.206.203,000
23 Oct 20187.317.317.007.007.001,500
22 Oct 20187.557.807.307.307.30500
19 Oct 20187.517.807.307.307.30900
18 Oct 20187.507.507.407.407.40600
17 Oct 20187.307.797.307.487.4811,000
16 Oct 20187.317.317.307.307.301,600
15 Oct 20187.667.667.307.307.304,200
12 Oct 20187.397.797.307.307.306,400
11 Oct 20187.407.406.767.377.3714,700
10 Oct 20187.157.807.017.057.058,100
09 Oct 20187.677.677.027.167.16800
08 Oct 20187.307.977.307.327.32700
05 Oct 20187.407.977.327.327.321,000
04 Oct 20187.507.987.407.407.401,300
03 Oct 20187.738.007.537.567.565,900
02 Oct 20188.078.077.907.907.90400
01 Oct 20187.768.077.768.008.001,400
28 Sep 20187.718.007.557.987.984,300
27 Sep 20187.807.997.527.717.715,000
26 Sep 20188.018.017.637.657.65600
25 Sep 20187.908.037.607.617.611,300
24 Sep 20187.717.997.507.607.603,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...