ASLAN Pharmaceuticals Limited (ASLN)
July 26, 2024 - ASLAN Pharmaceuticals Limited was delisted.
0.6000
-0.1000 (-14.27%)
Inactive · Last trade price
on Jul 18, 2024
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 23, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 19, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 18, 2024 | 0.63 | 0.70 | 0.60 | 0.60 | 0.60 | -14.27% | 806,352 |
| Jul 17, 2024 | 0.53 | 0.81 | 0.48 | 0.70 | 0.70 | -36.95% | 2,820,324 |
| Jul 16, 2024 | 1.33 | 1.35 | 1.03 | 1.11 | 1.11 | -19.57% | 599,537 |
| Jul 15, 2024 | 1.31 | 1.65 | 1.31 | 1.38 | 1.38 | -45.88% | 1,157,945 |
| Jul 12, 2024 | 2.46 | 2.73 | 2.46 | 2.55 | 2.55 | 3.24% | 22,602 |
| Jul 11, 2024 | 2.26 | 2.50 | 2.17 | 2.47 | 2.47 | 7.86% | 20,520 |
| Jul 10, 2024 | 2.22 | 2.29 | 2.03 | 2.29 | 2.29 | 4.09% | 14,689 |
| Jul 9, 2024 | 2.06 | 2.26 | 2.06 | 2.20 | 2.20 | 5.77% | 12,957 |
| Jul 8, 2024 | 2.01 | 2.21 | 1.92 | 2.08 | 2.08 | 7.77% | 41,763 |
| Jul 5, 2024 | 2.23 | 2.37 | 1.82 | 1.93 | 1.93 | -18.91% | 62,138 |
| Jul 3, 2024 | 2.20 | 2.53 | 2.20 | 2.38 | 2.38 | 5.87% | 56,699 |
| Jul 2, 2024 | 2.40 | 2.47 | 2.20 | 2.25 | 2.25 | -6.33% | 26,014 |
| Jul 1, 2024 | 2.48 | 2.61 | 2.40 | 2.40 | 2.40 | - | 11,522 |
| Jun 28, 2024 | 2.37 | 2.48 | 2.36 | 2.40 | 2.40 | 4.90% | 13,725 |
| Jun 27, 2024 | 2.32 | 2.39 | 2.17 | 2.29 | 2.29 | -4.27% | 31,034 |
| Jun 26, 2024 | 2.48 | 2.57 | 2.32 | 2.39 | 2.39 | -2.21% | 14,865 |
| Jun 25, 2024 | 2.50 | 2.70 | 2.32 | 2.44 | 2.44 | -2.08% | 25,311 |
| Jun 24, 2024 | 2.72 | 2.72 | 2.49 | 2.50 | 2.50 | -1.54% | 11,826 |
| Jun 21, 2024 | 2.70 | 2.86 | 2.52 | 2.54 | 2.54 | -0.98% | 10,202 |
| Jun 20, 2024 | 2.64 | 2.68 | 2.56 | 2.56 | 2.56 | 2.52% | 22,677 |
| Jun 18, 2024 | 2.96 | 2.96 | 2.48 | 2.50 | 2.50 | -13.33% | 53,518 |
| Jun 17, 2024 | 3.19 | 3.44 | 2.75 | 2.88 | 2.88 | -12.16% | 37,974 |
| Jun 14, 2024 | 3.36 | 3.44 | 3.20 | 3.28 | 3.28 | 2.21% | 26,783 |
| Jun 13, 2024 | 3.34 | 3.51 | 3.21 | 3.21 | 3.21 | -2.88% | 15,701 |
| Jun 12, 2024 | 3.36 | 3.36 | 3.20 | 3.30 | 3.30 | 0.61% | 27,802 |
| Jun 11, 2024 | 3.36 | 3.44 | 3.28 | 3.28 | 3.28 | -2.26% | 11,522 |
| Jun 10, 2024 | 3.44 | 3.60 | 3.28 | 3.36 | 3.36 | - | 9,463 |
| Jun 7, 2024 | 3.78 | 3.78 | 3.28 | 3.36 | 3.36 | -8.32% | 49,477 |
| Jun 6, 2024 | 3.88 | 4.00 | 3.67 | 3.67 | 3.67 | -4.01% | 11,094 |
| Jun 5, 2024 | 3.63 | 4.00 | 3.52 | 3.82 | 3.82 | 5.09% | 30,937 |
| Jun 4, 2024 | 3.75 | 3.75 | 3.44 | 3.63 | 3.63 | -1.06% | 8,077 |
| Jun 3, 2024 | 3.59 | 3.68 | 3.31 | 3.67 | 3.67 | 7.06% | 10,680 |
| May 31, 2024 | 3.35 | 3.60 | 3.28 | 3.43 | 3.43 | -0.26% | 11,515 |
| May 30, 2024 | 3.47 | 3.56 | 3.28 | 3.44 | 3.44 | -0.26% | 22,601 |
| May 29, 2024 | 3.56 | 3.60 | 3.40 | 3.45 | 3.45 | -3.15% | 5,608 |
| May 28, 2024 | 3.68 | 3.75 | 3.44 | 3.56 | 3.56 | -5.12% | 13,006 |
| May 24, 2024 | 3.60 | 3.76 | 3.60 | 3.75 | 3.75 | 4.22% | 15,420 |
| May 23, 2024 | 3.68 | 3.84 | 3.60 | 3.60 | 3.60 | -0.28% | 19,552 |
| May 22, 2024 | 3.86 | 4.05 | 3.61 | 3.61 | 3.61 | -5.99% | 30,249 |
| May 21, 2024 | 4.08 | 4.16 | 3.76 | 3.84 | 3.84 | -3.81% | 22,837 |
| May 20, 2024 | 3.68 | 4.32 | 3.68 | 3.99 | 3.99 | 12.45% | 61,552 |
| May 17, 2024 | 3.45 | 3.67 | 3.36 | 3.55 | 3.55 | 1.98% | 22,166 |
| May 16, 2024 | 3.31 | 3.57 | 3.22 | 3.48 | 3.48 | 8.78% | 29,909 |
| May 15, 2024 | 3.34 | 3.36 | 3.20 | 3.20 | 3.20 | - | 16,961 |
| May 14, 2024 | 3.20 | 3.36 | 3.15 | 3.20 | 3.20 | -1.48% | 21,095 |