Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aslan Pharmaceuticals Ltd ADR (NQ: ASLN )

0.5020 +0.0100 (+2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.740 1.767 1.658 1.760 50,400 +0.00(+0.06%)
May 28, 2020 1.710 1.780 1.690 1.759 31,335 +0.05(+2.86%)
May 27, 2020 1.760 1.800 1.680 1.710 34,342 -0.05(-2.84%)
May 26, 2020 1.840 1.850 1.720 1.760 55,736 +0.03(+1.73%)
May 22, 2020 1.740 1.770 1.670 1.730 77,400 -0.02(-1.14%)
May 21, 2020 1.770 1.770 1.700 1.750 64,021 -0.03(-1.69%)
May 20, 2020 1.790 1.795 1.710 1.780 57,153 -0.01(-0.56%)
May 19, 2020 1.720 1.860 1.680 1.790 83,102 +0.04(+2.29%)
May 18, 2020 1.740 1.828 1.690 1.750 154,213 +0.07(+4.17%)
May 15, 2020 1.510 1.680 1.500 1.680 108,300 +0.13(+8.39%)
May 14, 2020 1.610 1.621 1.430 1.550 209,610 -0.11(-6.63%)
May 13, 2020 1.720 1.751 1.588 1.660 153,463 -0.10(-5.68%)
May 12, 2020 1.930 1.970 1.710 1.760 165,971 -0.09(-4.86%)
May 11, 2020 1.750 2.090 1.724 1.850 490,848 +0.10(+5.94%)
May 08, 2020 1.680 1.750 1.650 1.746 235,100 +0.10(+5.83%)
May 07, 2020 1.630 1.680 1.610 1.650 64,202 +0.01(+0.61%)
May 06, 2020 1.590 1.670 1.580 1.640 31,847 +0.04(+2.50%)
May 05, 2020 1.590 1.740 1.590 1.600 97,165 +0.01(+0.63%)
May 04, 2020 1.610 1.650 1.550 1.590 102,007 -0.05(-3.05%)
May 01, 2020 1.670 1.670 1.580 1.640 57,100 -0.04(-2.53%)
Apr 30, 2020 1.740 1.750 1.630 1.683 61,771 -0.05(-2.74%)
Apr 29, 2020 1.640 1.730 1.580 1.730 101,847 +0.10(+6.13%)
Apr 28, 2020 1.790 1.800 1.630 1.630 73,325 -0.09(-5.23%)
Apr 27, 2020 1.670 1.740 1.610 1.720 105,922 +0.09(+5.52%)
Apr 24, 2020 1.670 1.710 1.610 1.630 102,400 -0.01(-0.61%)
Apr 23, 2020 1.610 1.730 1.610 1.640 169,478 -0.01(-0.45%)
Apr 22, 2020 1.810 1.810 1.620 1.647 227,319 -0.14(-7.97%)
Apr 21, 2020 1.750 1.840 1.730 1.790 360,788 +0.14(+8.41%)
Apr 20, 2020 1.510 1.738 1.500 1.651 186,586 +0.09(+5.84%)
Apr 17, 2020 1.600 1.750 1.510 1.560 124,800 -0.02(-1.27%)
Apr 16, 2020 1.630 1.660 1.550 1.580 150,685 -0.14(-8.14%)
Apr 15, 2020 1.850 1.850 1.680 1.720 145,733 -0.18(-9.47%)
Apr 14, 2020 1.740 2.000 1.700 1.900 659,817 +0.31(+19.50%)
Apr 13, 2020 1.330 1.720 1.330 1.590 450,976 +0.40(+33.61%)
Apr 09, 2020 1.150 1.353 1.090 1.190 202,800 +0.14(+13.33%)
Apr 08, 2020 1.050 1.147 0.9760 1.050 64,491 +0.05(+5.00%)
Apr 07, 2020 1.010 1.070 0.9500 1.000 92,239 -0.03(-2.91%)
Apr 06, 2020 1.000 1.050 0.9300 1.030 95,097 +0.06(+6.69%)
Apr 03, 2020 0.9700 1.010 0.9153 0.9654 91,600 -0.04(-4.41%)
Apr 02, 2020 0.9800 1.035 0.9701 1.010 40,030 +0.05(+5.20%)
Apr 01, 2020 1.000 1.002 0.8707 0.9600 160,425 -0.06(-5.88%)
Mar 31, 2020 1.010 1.070 1.000 1.020 72,553 +0.02(+2.00%)
Mar 30, 2020 1.100 1.100 0.9600 1.000 190,574 -0.13(-11.50%)
Mar 27, 2020 1.220 1.220 1.100 1.130 44,400 -0.04(-3.00%)
Mar 26, 2020 1.100 1.340 1.100 1.165 193,534 -0.00(-0.43%)
Mar 25, 2020 0.9600 1.280 0.9100 1.170 329,356 +0.19(+19.41%)
Mar 24, 2020 1.010 1.010 0.9499 0.9798 57,973 -0.00(-0.02%)
Mar 23, 2020 1.020 1.050 0.8802 0.9800 42,438 -0.02(-2.00%)
Mar 20, 2020 1.000 1.103 1.000 1.000 75,600 +0.07(+7.53%)
Mar 19, 2020 0.9495 1.010 0.8300 0.9300 129,692 -0.01(-1.06%)
Mar 18, 2020 0.9900 1.070 0.9000 0.9400 88,542 -0.11(-10.48%)
Mar 17, 2020 1.120 1.140 0.9200 1.050 106,918 -0.07(-6.27%)
Mar 16, 2020 1.010 1.190 0.9000 1.120 213,406 -0.09(-7.42%)
Mar 13, 2020 1.260 1.300 1.150 1.210 80,800 -0.04(-3.20%)
Mar 12, 2020 1.400 1.480 1.200 1.250 232,456 -0.34(-21.38%)
Mar 11, 2020 1.800 1.800 1.510 1.590 195,787 -0.16(-9.15%)
Mar 10, 2020 1.850 1.900 1.631 1.750 168,773 -0.13(-6.91%)
Mar 09, 2020 2.150 2.150 1.820 1.880 304,364 -0.27(-12.56%)
Mar 06, 2020 2.000 2.200 1.910 2.150 354,700 +0.14(+6.84%)
Mar 05, 2020 1.920 2.020 1.890 2.012 122,770 +0.05(+2.67%)
Mar 04, 2020 1.900 1.970 1.887 1.960 65,125 +0.08(+4.26%)
Mar 03, 2020 1.930 1.950 1.762 1.880 173,891 -0.09(-4.57%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.