Historical Data for ASLAN Pharmaceuticals Limited (ASLN)

$ 1.76   0.01 (+0.57%) Volume: 82.89k 4:00 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 1.75 1.77 1.74 1.76 82.89k 0.01 0.57% 1.76 145.29k 212
11/20/20 1.70 1.7599 1.6527 1.75 108.93k 0.04 2.34% 1.75 187.22k 271
11/19/20 1.70 1.74 1.6811 1.71 68.96k 0.04 2.40% 1.71 117.83k 235
11/18/20 1.66 1.69 1.63 1.67 489.98k 0.05 3.09% 1.67 815.81k 395
11/17/20 1.64 1.65 1.60 1.62 61.33k -0.02 -1.22% 1.62 99.31k 158
11/16/20 1.60 1.66 1.571 1.64 283.99k 0.04 2.50% 1.64 466.55k 246
11/13/20 1.64 1.64 1.56 1.60 90.04k -0.02 -1.23% 1.60 143.43k 208
11/12/20 1.57 1.6462 1.56 1.62 105.97k 0.03 1.89% 1.62 170.68k 176
11/11/20 1.60 1.62 1.55 1.59 91.18k -0.01 -0.63% 1.59 144.9k 218
11/10/20 1.64 1.65 1.60 1.60 79.78k -0.05 -3.03% 1.60 129.69k 185
11/09/20 1.55 1.65 1.55 1.65 155.48k 0.11 7.14% 1.65 249k 315
11/06/20 1.52 1.5712 1.51 1.54 78.55k -0.02 -1.28% 1.54 120.26k 171
11/05/20 1.55 1.60 1.55 1.56 59.59k -0.04 -2.50% 1.56 93.9k 202
11/04/20 1.50 1.60 1.50 1.60 72.75k 0.05 3.23% 1.60 111.92k 197
11/03/20 1.49 1.56 1.42 1.55 324.63k -0.01 -0.64% 1.55 478.68k 770
11/02/20 1.65 1.65 1.48 1.56 133.49k -0.0999 -6.02% 1.56 204.14k 442
10/30/20 1.62 1.69 1.62 1.6599 21.5k 0.0199 1.21% 1.6599 35.47k 102
10/29/20 1.67 1.69 1.6032 1.64 49.35k -0.05 -2.96% 1.64 81.17k 119
10/28/20 1.64 1.70 1.50 1.69 83.37k -0.02 -1.17% 1.69 135.17k 283
10/27/20 1.75 1.7563 1.65 1.71 56.2k -0.04 -2.29% 1.71 95.39k 237
10/26/20 1.85 1.85 1.70 1.75 62.57k -0.09 -4.89% 1.75 109.24k 236
10/23/20 1.86 1.87 1.75 1.84 114.77k -0.03 -1.60% 1.84 206.82k 374