STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

ASLAN Pharmaceuticals Limited (ASLN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4406

-0.0259

(-5.55%)

As of 02:29PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4700	0.4745	0.4406	0.4406	0.4406	205,909
May 02, 2024	0.4640	0.4800	0.4310	0.4600	0.4600	186,100
May 01, 2024	0.4700	0.4800	0.4400	0.4570	0.4570	139,400
Apr 30, 2024	0.4700	0.4900	0.4570	0.4600	0.4600	245,900
Apr 29, 2024	0.4200	0.4790	0.4200	0.4570	0.4570	385,800
Apr 26, 2024	0.4410	0.4700	0.4110	0.4150	0.4150	645,400
Apr 25, 2024	0.4890	0.4890	0.4410	0.4480	0.4480	319,700
Apr 24, 2024	0.4700	0.4990	0.4500	0.4700	0.4700	1,035,400
Apr 23, 2024	0.4470	0.5200	0.4450	0.4690	0.4690	1,517,000
Apr 22, 2024	0.5800	0.6120	0.4300	0.4550	0.4550	11,382,800
Apr 19, 2024	0.5240	0.5700	0.5010	0.5120	0.5120	26,000
Apr 18, 2024	0.4910	0.5800	0.4910	0.5400	0.5400	303,700
Apr 17, 2024	0.4920	0.5190	0.4700	0.4910	0.4910	152,900
Apr 16, 2024	0.5130	0.5140	0.4600	0.4920	0.4920	111,600
Apr 15, 2024	0.5090	0.5350	0.4900	0.5050	0.5050	200,200
Apr 12, 2024	0.5450	0.5450	0.5000	0.5000	0.5000	203,100
Apr 11, 2024	0.5490	0.5580	0.5110	0.5400	0.5400	135,300
Apr 10, 2024	0.5590	0.5700	0.5300	0.5310	0.5310	118,800
Apr 09, 2024	0.5500	0.5790	0.5300	0.5700	0.5700	109,100
Apr 08, 2024	0.5500	0.5740	0.5400	0.5500	0.5500	108,200
Apr 05, 2024	0.5130	0.5570	0.5100	0.5400	0.5400	159,700
Apr 04, 2024	0.5380	0.5450	0.5100	0.5100	0.5100	398,400
Apr 03, 2024	0.5710	0.5890	0.5100	0.5310	0.5310	362,000
Apr 02, 2024	0.6150	0.6200	0.5410	0.5700	0.5700	389,600
Apr 01, 2024	0.6100	0.6180	0.5810	0.6010	0.6010	360,200
Mar 28, 2024	0.6100	0.6480	0.5900	0.6150	0.6150	470,900
Mar 27, 2024	0.6290	0.6500	0.6040	0.6310	0.6310	244,100
Mar 26, 2024	0.6500	0.6500	0.5810	0.6350	0.6350	397,300
Mar 25, 2024	0.6700	0.6880	0.5820	0.6530	0.6530	630,900
Mar 22, 2024	0.7300	0.7300	0.6490	0.6530	0.6530	385,300
Mar 21, 2024	0.6980	0.7200	0.6840	0.6950	0.6950	386,400
Mar 20, 2024	0.7100	0.7200	0.6510	0.7090	0.7090	420,800
Mar 19, 2024	0.7730	0.8090	0.6700	0.7100	0.7100	1,132,500
Mar 18, 2024	0.6800	0.8000	0.6400	0.8000	0.8000	1,773,400
Mar 15, 2024	0.6250	0.6870	0.5960	0.6500	0.6500	977,500
Mar 14, 2024	0.7000	0.7400	0.5540	0.6250	0.6250	2,419,400
Mar 13, 2024	0.7100	0.9400	0.6510	0.7500	0.7500	4,864,700
Mar 12, 2024	1.6200	2.0900	0.6600	0.6850	0.6850	13,059,500
Mar 11, 2024	0.6260	1.9000	0.6260	1.6300	1.6300	25,317,200
Mar 08, 2024	0.6380	0.6640	0.6210	0.6250	0.6250	51,700
Mar 07, 2024	0.6900	0.7300	0.6200	0.6400	0.6400	228,400
Mar 06, 2024	0.6110	0.7420	0.6110	0.6690	0.6690	200,500
Mar 05, 2024	0.6300	0.6450	0.5800	0.5820	0.5820	100,700
Mar 04, 2024	0.7100	0.7400	0.6400	0.6450	0.6450	139,900
Mar 01, 2024	0.9000	0.9000	0.7100	0.7140	0.7140	345,700
Feb 29, 2024	0.7200	0.9000	0.6810	0.8800	0.8800	818,500
Feb 28, 2024	0.4900	0.7100	0.4800	0.7000	0.7000	785,500
Feb 27, 2024	0.4230	0.4800	0.4200	0.4750	0.4750	96,800
Feb 26, 2024	0.4200	0.4440	0.4100	0.4230	0.4230	186,800
Feb 23, 2024	0.4250	0.4590	0.4010	0.4080	0.4080	169,100
Feb 22, 2024	0.4700	0.4980	0.4000	0.4120	0.4120	207,100
Feb 21, 2024	0.5340	0.5340	0.4700	0.4700	0.4700	206,000
Feb 20, 2024	0.5100	0.5390	0.5000	0.5180	0.5180	95,100
Feb 16, 2024	0.5570	0.5600	0.5000	0.5200	0.5200	223,500
Feb 15, 2024	0.5700	0.5700	0.5300	0.5630	0.5630	107,800
Feb 14, 2024	0.5660	0.5700	0.5350	0.5700	0.5700	52,500
Feb 13, 2024	0.5530	0.5600	0.5250	0.5570	0.5570	127,600
Feb 12, 2024	0.5250	0.5700	0.5250	0.5500	0.5500	139,700
Feb 09, 2024	0.5330	0.5610	0.5330	0.5500	0.5500	182,500
Feb 08, 2024	0.5450	0.5780	0.5300	0.5600	0.5600	214,000
Feb 07, 2024	0.5500	0.5780	0.5280	0.5700	0.5700	192,700
Feb 06, 2024	0.5370	0.5900	0.5270	0.5780	0.5780	210,100
Feb 05, 2024	0.5600	0.5690	0.4700	0.5600	0.5600	297,600
Feb 02, 2024	0.6300	0.6450	0.5320	0.5800	0.5800	267,100
Feb 01, 2024	0.6900	0.7000	0.5660	0.6450	0.6450	226,600
Jan 31, 2024	0.6830	0.7000	0.6600	0.6830	0.6830	81,200
Jan 30, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	82,200
Jan 29, 2024	0.5990	0.6600	0.5810	0.6600	0.6600	111,500
Jan 26, 2024	0.5750	0.5990	0.5620	0.5990	0.5990	61,200
Jan 25, 2024	0.5400	0.5800	0.5300	0.5750	0.5750	100,100
Jan 24, 2024	0.5890	0.5890	0.5070	0.5250	0.5250	104,200
Jan 23, 2024	0.5800	0.5800	0.5120	0.5440	0.5440	93,000
Jan 22, 2024	0.5500	0.5780	0.4910	0.5450	0.5450	79,000
Jan 19, 2024	0.5460	0.6050	0.5000	0.5500	0.5500	117,000
Jan 18, 2024	0.5100	0.5930	0.5100	0.5300	0.5300	51,100
Jan 17, 2024	0.5580	0.5700	0.4950	0.5250	0.5250	205,600
Jan 16, 2024	0.9450	0.9450	0.5670	0.5850	0.5850	789,400
Jan 12, 2024	0.8000	0.9460	0.7920	0.9460	0.9460	279,900
Jan 11, 2024	0.7900	0.8200	0.7500	0.7900	0.7900	271,700
Jan 10, 2024	0.6200	0.7950	0.6200	0.7880	0.7880	514,200
Jan 09, 2024	0.6100	0.6500	0.5850	0.6290	0.6290	74,600
Jan 08, 2024	0.5480	0.6360	0.5250	0.6050	0.6050	271,700
Jan 05, 2024	0.5000	0.5300	0.4600	0.4760	0.4760	68,900
Jan 04, 2024	0.5490	0.5490	0.5190	0.5190	0.5190	59,500
Jan 03, 2024	0.5660	0.5660	0.5230	0.5250	0.5250	92,000
Jan 02, 2024	0.5200	0.5660	0.5120	0.5500	0.5500	164,100
Dec 29, 2023	0.5190	0.5660	0.5140	0.5220	0.5220	239,400
Dec 28, 2023	0.4290	0.5100	0.4250	0.4990	0.4990	433,800
Dec 27, 2023	0.4000	0.4490	0.3960	0.4230	0.4230	880,900
Dec 26, 2023	0.4300	0.4300	0.3920	0.3930	0.3930	278,000
Dec 22, 2023	0.4400	0.4900	0.4000	0.4020	0.4020	482,500
Dec 21, 2023	0.4600	0.5000	0.4300	0.4570	0.4570	318,200
Dec 20, 2023	0.5000	0.5210	0.4510	0.4600	0.4600	139,100
Dec 19, 2023	0.5000	0.5740	0.4910	0.5000	0.5000	206,400
Dec 18, 2023	0.5600	0.5660	0.4610	0.5000	0.5000	259,400
Dec 15, 2023	0.5000	0.6660	0.5000	0.5780	0.5780	1,444,300
Dec 14, 2023	0.4800	0.5100	0.4700	0.5000	0.5000	129,600
Dec 13, 2023	0.4760	0.4800	0.4310	0.4550	0.4550	195,500
Dec 12, 2023	0.5000	0.5100	0.4600	0.4700	0.4700	85,700
Dec 11, 2023	0.5100	0.5250	0.4930	0.5050	0.5050	76,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,922.61+99.39(+0.46%)

S&P 5005,130.36+66.16(+1.31%)

DOW38,697.02+471.36(+1.23%)

CAD/USD0.7309-0.0005(-0.07%)

CRUDE OIL78.05-0.90(-1.14%)

Bitcoin CAD84,648.68+3,587.95(+4.43%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

ASLAN Pharmaceuticals Limited (ASLN)

S&P/TSX
21,922.61
+99.39(+0.46%)

S&P 500
5,130.36
+66.16(+1.31%)

DOW
38,697.02
+471.36(+1.23%)

CAD/USD
0.7309
-0.0005(-0.07%)

CRUDE OIL
78.05
-0.90(-1.14%)

Bitcoin CAD
84,648.68
+3,587.95(+4.43%)