Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

9.140 -1.040 (-10.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 9.375 9.600 8.705 8.750 100,350 -0.71(-7.51%)
Jun 27, 2024 10.12 10.75 9.145 9.460 18,228 -0.50(-5.07%)
Jun 26, 2024 10.00 10.23 9.625 9.965 10,655 -0.11(-1.09%)
Jun 25, 2024 10.50 10.75 9.625 10.07 11,083 -0.65(-6.06%)
Jun 24, 2024 11.20 12.44 10.38 10.72 71,767 -0.55(-4.88%)
Jun 21, 2024 10.50 12.43 10.47 11.28 18,986 +0.87(+8.39%)
Jun 20, 2024 10.25 11.05 10.25 10.40 16,687 -0.11(-1.07%)
Jun 18, 2024 11.75 12.50 10.46 10.52 15,226 -1.26(-10.74%)
Jun 17, 2024 12.50 12.56 11.75 11.78 6,208 -0.72(-5.76%)
Jun 14, 2024 12.50 13.25 12.25 12.50 6,990 -0.20(-1.59%)
Jun 13, 2024 12.80 13.45 12.63 12.70 6,560 -0.05(-0.37%)
Jun 12, 2024 13.26 13.38 12.72 12.75 6,099 -0.28(-2.11%)
Jun 11, 2024 13.25 13.49 12.88 13.03 5,511 -0.47(-3.50%)
Jun 10, 2024 13.75 14.17 12.70 13.50 9,449 -0.00(-0.04%)
Jun 07, 2024 14.12 15.07 13.28 13.50 9,464 -0.95(-6.56%)
Jun 06, 2024 14.25 15.24 13.82 14.45 8,637 -0.54(-3.59%)
Jun 05, 2024 15.50 16.00 14.78 14.99 34,032 -0.01(-0.08%)
Jun 04, 2024 15.49 15.49 14.57 15.00 3,784 -0.42(-2.71%)
Jun 03, 2024 15.25 15.50 14.25 15.42 4,858 +0.67(+4.53%)
May 31, 2024 15.25 16.15 14.49 14.75 1,870 -0.25(-1.67%)
May 30, 2024 14.75 15.50 14.75 15.00 2,257 -0.25(-1.64%)
May 29, 2024 14.75 15.36 14.60 15.25 1,841 -0.07(-0.49%)
May 28, 2024 15.38 15.38 14.50 15.32 5,301 +0.82(+5.69%)
May 24, 2024 15.25 16.23 14.25 14.50 16,827 -0.50(-3.33%)
May 23, 2024 16.25 17.25 14.91 15.00 25,533 -1.48(-8.95%)
May 22, 2024 16.07 16.98 15.69 16.48 12,288 +0.51(+3.21%)
May 21, 2024 16.96 17.75 15.03 15.96 15,001 -0.81(-4.86%)
May 20, 2024 18.00 17.97 16.55 16.78 6,359 -0.43(-2.53%)
May 17, 2024 16.50 18.86 16.50 17.21 35,370 +0.84(+5.11%)
May 16, 2024 17.25 17.50 16.34 16.38 4,354 -0.60(-3.55%)
May 15, 2024 17.50 17.65 16.83 16.98 3,651 -0.31(-1.79%)
May 14, 2024 17.00 18.11 16.77 17.29 7,681 +0.17(+1.01%)
May 13, 2024 18.16 18.45 16.69 17.11 10,026 -1.14(-6.26%)
May 10, 2024 19.48 19.48 18.00 18.26 7,377 -1.16(-5.95%)
May 09, 2024 19.07 19.77 18.92 19.41 5,825 -0.17(-0.86%)
May 08, 2024 19.63 20.50 19.17 19.58 6,515 -0.17(-0.86%)
May 07, 2024 20.25 20.94 19.75 19.75 5,085 -0.50(-2.47%)
May 06, 2024 20.75 20.76 20.00 20.25 6,197 -0.00(-0.01%)
May 03, 2024 20.75 21.25 19.53 20.25 7,422 -0.90(-4.24%)
May 02, 2024 18.80 21.77 18.80 21.15 13,049 +1.90(+9.87%)
May 01, 2024 18.75 19.74 18.75 19.25 3,370 +0.12(+0.65%)
Apr 30, 2024 18.55 19.72 18.50 19.12 7,243 +0.78(+4.25%)
Apr 29, 2024 19.55 20.50 18.16 18.34 5,574 -1.21(-6.16%)
Apr 26, 2024 20.45 20.85 19.25 19.55 4,433 -0.90(-4.40%)
Apr 25, 2024 20.25 20.73 19.55 20.45 5,295 -0.28(-1.33%)
Apr 24, 2024 20.38 21.75 19.74 20.73 25,770 +0.14(+0.66%)
Apr 23, 2024 20.04 22.44 20.04 20.59 3,874 +0.57(+2.82%)
Apr 22, 2024 19.00 20.25 18.50 20.02 18,800 +1.27(+6.80%)
Apr 19, 2024 19.25 20.00 18.25 18.75 5,651 -1.08(-5.43%)
Apr 18, 2024 19.75 20.62 18.95 19.83 9,573 +0.15(+0.78%)
Apr 17, 2024 20.27 21.14 19.67 19.68 4,981 -1.20(-5.75%)
Apr 16, 2024 22.25 22.75 20.00 20.88 9,893 -1.49(-6.67%)
Apr 15, 2024 25.25 25.50 21.75 22.37 13,162 -2.63(-10.53%)
Apr 12, 2024 26.25 27.00 24.91 25.00 11,764 -1.50(-5.66%)
Apr 11, 2024 25.50 27.25 25.50 26.50 14,263 +0.50(+1.92%)
Apr 10, 2024 26.25 27.00 24.75 26.00 13,914 -0.50(-1.89%)
Apr 09, 2024 25.75 27.50 25.50 26.50 9,497 -0.25(-0.93%)
Apr 08, 2024 25.50 27.25 25.50 26.75 13,470 +0.75(+2.88%)
Apr 05, 2024 24.75 26.00 24.16 26.00 11,798 +1.69(+6.94%)
Apr 04, 2024 25.00 25.50 23.90 24.31 14,288 -0.94(-3.71%)
Apr 03, 2024 25.00 26.00 24.27 25.25 16,302 +0.80(+3.27%)
Apr 02, 2024 23.00 25.00 23.06 24.45 12,982 +0.66(+2.80%)
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.