Rakuten Group, Inc. (RKUNY)
OTCMKTS · Delayed Price · Currency is USD
5.62
+0.01 (0.18%)
Aug 13, 2025, 3:59 PM EDT
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.50 | 5.54 | 5.45 | 5.45 | - | -2.85% | 316 |
| Aug 12, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.61 | 5.65% | 16,816 |
| Aug 11, 2025 | 5.27 | 5.40 | 5.27 | 5.31 | 5.31 | -1.32% | 11,054 |
| Aug 8, 2025 | 5.40 | 5.41 | 5.23 | 5.38 | 5.38 | 0.77% | 18,591 |
| Aug 7, 2025 | 5.18 | 5.39 | 5.18 | 5.34 | 5.34 | 2.24% | 16,759 |
| Aug 6, 2025 | 5.20 | 5.24 | 5.09 | 5.22 | 5.22 | 2.31% | 30,346 |
| Aug 5, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.20% | 11,156 |
| Aug 4, 2025 | 5.31 | 5.31 | 5.17 | 5.22 | 5.22 | 0.10% | 7,224 |
| Aug 1, 2025 | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | 2.86% | 14,337 |
| Jul 31, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.59% | 67,317 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -1.73% | 9,263 |
| Jul 29, 2025 | 5.00 | 5.25 | 5.00 | 5.19 | 5.19 | -5.29% | 9,598 |
| Jul 28, 2025 | 5.27 | 5.49 | 5.26 | 5.48 | 5.48 | -0.72% | 7,156 |
| Jul 25, 2025 | 5.41 | 5.52 | 5.31 | 5.52 | 5.52 | 2.76% | 4,064 |
| Jul 24, 2025 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | -3.21% | 4,088 |
| Jul 23, 2025 | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | 5.71% | 19,665 |
| Jul 22, 2025 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | -0.47% | 7,386 |
| Jul 21, 2025 | 5.26 | 5.31 | 5.23 | 5.28 | 5.28 | 1.44% | 17,816 |
| Jul 18, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 4,762 |
| Jul 17, 2025 | 5.49 | 5.49 | 5.27 | 5.30 | 5.30 | -0.86% | 7,825 |
| Jul 16, 2025 | 5.32 | 5.35 | 5.07 | 5.35 | 5.35 | 0.49% | 21,352 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | -0.80% | 8,846 |
| Jul 14, 2025 | 5.40 | 5.46 | 5.35 | 5.36 | 5.36 | -0.50% | 47,457 |
| Jul 11, 2025 | 5.45 | 5.45 | 5.38 | 5.39 | 5.39 | -2.00% | 9,717 |
| Jul 10, 2025 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | 2.78% | 12,405 |
| Jul 9, 2025 | 5.34 | 5.36 | 5.32 | 5.35 | 5.35 | 0.92% | 49,828 |
| Jul 8, 2025 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | 0.89% | 13,857 |
| Jul 7, 2025 | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | -2.14% | 22,211 |
| Jul 3, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | -0.19% | 8,436 |
| Jul 2, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -0.55% | 8,204 |
| Jul 1, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | -1.64% | 10,568 |
| Jun 30, 2025 | 5.48 | 5.50 | 5.45 | 5.50 | 5.50 | 4.17% | 8,867 |
| Jun 27, 2025 | 5.28 | 5.49 | 5.28 | 5.28 | 5.28 | -2.40% | 7,238 |
| Jun 26, 2025 | 5.25 | 5.44 | 5.25 | 5.41 | 5.41 | 1.31% | 6,645 |
| Jun 25, 2025 | 5.35 | 5.37 | 5.27 | 5.34 | 5.34 | -1.66% | 9,032 |
| Jun 24, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.18% | 25,065 |
| Jun 23, 2025 | 5.45 | 5.45 | 5.36 | 5.42 | 5.42 | -0.91% | 16,951 |
| Jun 20, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | -2.15% | 9,766 |
| Jun 18, 2025 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | 1.45% | 39,389 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.50 | 5.51 | 5.51 | -0.93% | 9,429 |
| Jun 16, 2025 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -0.14% | 8,632 |
| Jun 13, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -1.76% | 8,110 |
| Jun 12, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.87% | 9,742 |
| Jun 11, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1.78% | 8,154 |
| Jun 10, 2025 | 5.43 | 5.65 | 5.43 | 5.62 | 5.62 | -0.99% | 5,545 |
| Jun 9, 2025 | 5.50 | 5.70 | 5.50 | 5.68 | 5.68 | 1.90% | 10,989 |
| Jun 6, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 0.69% | 25,766 |
| Jun 5, 2025 | 5.37 | 5.64 | 5.37 | 5.53 | 5.53 | -1.30% | 37,284 |
| Jun 4, 2025 | 5.62 | 5.62 | 5.58 | 5.61 | 5.61 | -1.15% | 5,575 |
| Jun 3, 2025 | 5.93 | 5.93 | 5.67 | 5.67 | 5.67 | -1.56% | 17,705 |