ASLAN Pharmaceuticals Limited (ASLN)
July 26, 2024 - ASLAN Pharmaceuticals Limited was delisted.
0.600
-0.100 (-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 |
| May 13, 2024 | 3.36 | 3.36 | 3.15 | 3.25 | 3.25 | -1.22% | 18,817 |
| May 10, 2024 | 3.36 | 3.50 | 3.28 | 3.29 | 3.29 | -2.08% | 20,280 |
| May 9, 2024 | 3.36 | 3.40 | 3.14 | 3.36 | 3.36 | 4.29% | 38,660 |
| May 8, 2024 | 3.51 | 3.52 | 3.22 | 3.22 | 3.22 | -2.37% | 36,092 |
| May 7, 2024 | 3.37 | 3.60 | 3.28 | 3.30 | 3.30 | -2.86% | 43,519 |
| May 6, 2024 | 3.68 | 3.68 | 3.36 | 3.40 | 3.40 | -5.09% | 61,283 |
| May 3, 2024 | 3.76 | 3.80 | 3.52 | 3.58 | 3.58 | -2.77% | 36,567 |
| May 2, 2024 | 3.71 | 3.84 | 3.45 | 3.68 | 3.68 | 0.60% | 23,268 |
| May 1, 2024 | 3.76 | 3.84 | 3.52 | 3.66 | 3.66 | -0.63% | 17,440 |
| Apr 30, 2024 | 3.76 | 3.92 | 3.66 | 3.68 | 3.68 | 0.66% | 30,738 |
| Apr 29, 2024 | 3.36 | 3.83 | 3.36 | 3.66 | 3.66 | 10.05% | 48,226 |
| Apr 26, 2024 | 3.53 | 3.76 | 3.29 | 3.32 | 3.32 | -7.31% | 80,672 |
| Apr 25, 2024 | 3.91 | 3.91 | 3.53 | 3.58 | 3.58 | -4.68% | 39,956 |
| Apr 24, 2024 | 3.76 | 3.99 | 3.60 | 3.76 | 3.76 | 0.21% | 129,421 |
| Apr 23, 2024 | 3.58 | 4.16 | 3.56 | 3.75 | 3.75 | 3.08% | 189,625 |
| Apr 22, 2024 | 4.64 | 4.90 | 3.44 | 3.64 | 3.64 | -11.13% | 1,422,850 |
| Apr 19, 2024 | 4.19 | 4.56 | 4.01 | 4.10 | 4.10 | -5.19% | 3,251 |
| Apr 18, 2024 | 3.93 | 4.64 | 3.93 | 4.32 | 4.32 | 9.98% | 37,982 |
| Apr 17, 2024 | 3.93 | 4.15 | 3.76 | 3.93 | 3.93 | -0.15% | 19,113 |
| Apr 16, 2024 | 4.10 | 4.11 | 3.68 | 3.93 | 3.93 | -2.67% | 13,953 |
| Apr 15, 2024 | 4.07 | 4.28 | 3.92 | 4.04 | 4.04 | 1.00% | 25,019 |
| Apr 12, 2024 | 4.36 | 4.36 | 4.00 | 4.00 | 4.00 | -7.36% | 25,779 |
| Apr 11, 2024 | 4.39 | 4.46 | 4.09 | 4.32 | 4.32 | 1.67% | 16,908 |
| Apr 10, 2024 | 4.47 | 4.56 | 4.24 | 4.25 | 4.25 | -6.82% | 14,844 |
| Apr 9, 2024 | 4.40 | 4.63 | 4.24 | 4.56 | 4.56 | 3.64% | 13,470 |
| Apr 8, 2024 | 4.40 | 4.59 | 4.32 | 4.40 | 4.40 | 1.85% | 13,166 |
| Apr 5, 2024 | 4.10 | 4.45 | 4.08 | 4.32 | 4.32 | 5.86% | 19,956 |
| Apr 4, 2024 | 4.30 | 4.36 | 4.08 | 4.08 | 4.08 | -3.86% | 49,671 |
| Apr 3, 2024 | 4.57 | 4.71 | 4.08 | 4.25 | 4.25 | -6.91% | 44,595 |
| Apr 2, 2024 | 4.92 | 4.96 | 4.33 | 4.56 | 4.56 | -5.08% | 48,655 |
| Apr 1, 2024 | 4.88 | 4.94 | 4.64 | 4.80 | 4.80 | -2.40% | 44,829 |
| Mar 28, 2024 | 4.88 | 5.18 | 4.72 | 4.92 | 4.92 | -2.50% | 58,865 |
| Mar 27, 2024 | 5.03 | 5.20 | 4.83 | 5.05 | 5.05 | -0.63% | 30,517 |
| Mar 26, 2024 | 5.20 | 5.20 | 4.65 | 5.08 | 5.08 | -2.79% | 49,662 |
| Mar 25, 2024 | 5.36 | 5.50 | 4.66 | 5.23 | 5.23 | 0.04% | 78,886 |
| Mar 22, 2024 | 5.84 | 5.84 | 5.19 | 5.22 | 5.22 | -6.06% | 53,284 |
| Mar 21, 2024 | 5.59 | 5.76 | 5.47 | 5.56 | 5.56 | -1.96% | 48,294 |
| Mar 20, 2024 | 5.68 | 5.76 | 5.21 | 5.67 | 5.67 | -0.12% | 52,601 |
| Mar 19, 2024 | 6.18 | 6.47 | 5.36 | 5.68 | 5.68 | -11.21% | 141,579 |
| Mar 18, 2024 | 5.44 | 6.40 | 5.12 | 6.40 | 6.40 | 23.00% | 221,673 |
| Mar 15, 2024 | 5.00 | 5.50 | 4.76 | 5.20 | 5.20 | 4.00% | 124,075 |
| Mar 14, 2024 | 5.60 | 5.92 | 4.43 | 5.00 | 5.00 | -16.65% | 300,256 |
| Mar 13, 2024 | 5.68 | 7.52 | 5.21 | 6.00 | 6.00 | 9.47% | 598,552 |
| Mar 12, 2024 | 12.96 | 16.72 | 5.28 | 5.48 | 5.48 | -57.98% | 1,605,977 |
| Mar 11, 2024 | 5.01 | 15.20 | 5.01 | 13.04 | 13.04 | 160.80% | 2,780,282 |
| Mar 8, 2024 | 5.10 | 5.31 | 4.97 | 5.00 | 5.00 | -2.34% | 6,542 |
| Mar 7, 2024 | 5.52 | 5.84 | 4.96 | 5.12 | 5.12 | -4.33% | 28,546 |
| Mar 6, 2024 | 4.89 | 5.94 | 4.89 | 5.35 | 5.35 | 15.02% | 25,060 |
| Mar 5, 2024 | 5.04 | 5.16 | 4.64 | 4.65 | 4.65 | -9.83% | 12,581 |
| Mar 4, 2024 | 5.68 | 5.92 | 5.12 | 5.16 | 5.16 | -9.70% | 17,489 |