Aslan Pharmaceuticals Ltd ADR (ASLN) Historical Stock Data

0.42 ↓0.03 (-7.30%)

As of April 26, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ASLN is down -1.88% a day on average. There have been 10 days where Aslan Pharmaceuticals Ltd ADR closed green and 20 days where ASLN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.44	0.42	↓$0.03 (-5.76%)	0.41	0.47	641.17K
2024-04-25	0.49	0.45	↓$0.04 (-8.38%)	0.44	0.49	316.43K
2024-04-24	0.47	0.47	↑$0.00 (0.00%)	0.45	0.50	1.03M
2024-04-23	0.45	0.47	↑$0.02 (4.92%)	0.45	0.52	1.52M
2024-04-22	0.58	0.46	↓$0.13 (-21.55%)	0.43	0.61	11.37M
2024-04-19	0.52	0.51	↓$0.01 (-2.33%)	0.50	0.57	26.01K
2024-04-18	0.49	0.54	↑$0.05 (9.98%)	0.49	0.58	303.84K
2024-04-17	0.49	0.49	↓$0.00 (-0.14%)	0.47	0.52	152.90K
2024-04-16	0.51	0.49	↓$0.02 (-4.15%)	0.46	0.51	111.63K
2024-04-15	0.51	0.51	↓$0.00 (-0.67%)	0.49	0.54	199.72K
2024-04-12	0.54	0.50	↓$0.04 (-8.17%)	0.50	0.54	203.44K
2024-04-11	0.55	0.54	↓$0.01 (-1.64%)	0.51	0.56	135.27K
2024-04-10	0.56	0.53	↓$0.03 (-4.92%)	0.53	0.57	118.23K
2024-04-09	0.55	0.57	↑$0.02 (3.64%)	0.53	0.58	109.07K
2024-04-08	0.55	0.55	↑$0.00 (0.00%)	0.54	0.57	108.22K
2024-04-05	0.51	0.54	↑$0.03 (5.28%)	0.51	0.56	159.66K
2024-04-04	0.54	0.51	↓$0.03 (-5.15%)	0.51	0.55	398.43K
2024-04-03	0.57	0.53	↓$0.04 (-7.08%)	0.51	0.59	361.65K
2024-04-02	0.62	0.57	↓$0.05 (-7.32%)	0.54	0.62	389.25K
2024-04-01	0.61	0.60	↓$0.01 (-1.56%)	0.58	0.62	360.13K
2024-03-28	0.61	0.62	↑$0.01 (0.85%)	0.59	0.65	470.92K
2024-03-27	0.63	0.63	↑$0.00 (0.32%)	0.60	0.65	216.68K
2024-03-26	0.65	0.64	↓$0.02 (-2.31%)	0.58	0.65	397.30K
2024-03-25	0.67	0.65	↓$0.02 (-2.48%)	0.58	0.69	631.09K
2024-03-22	0.73	0.65	↓$0.08 (-10.55%)	0.65	0.73	423.52K
2024-03-21	0.70	0.70	↓$0.00 (-0.43%)	0.68	0.72	386.34K
2024-03-20	0.71	0.71	↓$0.00 (-0.14%)	0.65	0.72	420.50K
2024-03-19	0.77	0.71	↓$0.06 (-8.16%)	0.67	0.81	1.13M
2024-03-18	0.68	0.80	↑$0.12 (17.57%)	0.64	0.80	1.76M
2024-03-15	0.63	0.65	↑$0.03 (4.00%)	0.60	0.69	0.98M