Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.9790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7250 0.7471 0.7201 0.7470 25,382 +0.02(+2.33%)
Sep 28, 2023 0.7300 0.7555 0.7300 0.7300 34,002 +0.02(+2.79%)
Sep 27, 2023 0.7400 0.7562 0.7000 0.7102 28,524 -0.02(-2.71%)
Sep 26, 2023 0.7605 0.7861 0.7290 0.7300 13,956 +0.00(+0.14%)
Sep 25, 2023 0.7990 0.7600 0.7100 0.7290 55,870 -0.03(-4.20%)
Sep 22, 2023 0.7700 0.7898 0.7500 0.7610 98,631 -0.03(-4.28%)
Sep 21, 2023 0.7960 0.8299 0.7700 0.7950 67,662 +0.01(+0.63%)
Sep 20, 2023 0.8000 0.8230 0.7900 0.7900 8,229 -0.00(-0.34%)
Sep 19, 2023 0.8400 0.8400 0.7927 0.7927 48,560 -0.01(-0.91%)
Sep 18, 2023 0.8000 0.8300 0.7801 0.8000 74,769 +0.00(+0.00%)
Sep 15, 2023 0.8300 0.8340 0.8000 0.8000 29,513 -0.01(-0.62%)
Sep 14, 2023 0.8300 0.8300 0.8000 0.8050 10,528 +0.01(+0.64%)
Sep 13, 2023 0.8205 0.8290 0.7801 0.7999 76,230 -0.00(-0.01%)
Sep 12, 2023 0.8300 0.8600 0.8000 0.8000 12,732 -0.03(-4.19%)
Sep 11, 2023 0.8450 0.8549 0.8310 0.8350 22,974 -0.01(-0.60%)
Sep 08, 2023 0.8600 0.8600 0.8306 0.8400 32,963 -0.02(-2.33%)
Sep 07, 2023 0.8668 0.8970 0.8301 0.8600 101,032 -0.01(-0.78%)
Sep 06, 2023 0.8891 0.8891 0.8550 0.8668 27,686 -0.02(-2.51%)
Sep 05, 2023 0.8990 0.8990 0.8801 0.8891 13,128 +0.02(+2.20%)
Sep 01, 2023 0.8820 0.9190 0.8400 0.8700 160,857 +0.01(+1.05%)
Aug 31, 2023 0.8610 0.8780 0.8539 0.8610 35,652 -0.01(-1.62%)
Aug 30, 2023 0.8990 0.8990 0.8705 0.8752 19,162 +0.00(+0.54%)
Aug 29, 2023 0.8750 0.8900 0.8400 0.8705 52,292 -0.00(-0.51%)
Aug 28, 2023 0.8720 0.8800 0.8600 0.8750 9,104 +0.02(+1.74%)
Aug 25, 2023 0.8700 0.8780 0.8600 0.8600 28,168 -0.01(-1.08%)
Aug 24, 2023 0.8990 0.8990 0.8600 0.8694 30,990 -0.02(-2.31%)
Aug 23, 2023 0.8800 0.8980 0.8701 0.8900 12,843 +0.02(+1.81%)
Aug 22, 2023 0.8801 0.9000 0.8600 0.8742 26,076 -0.03(-2.87%)
Aug 21, 2023 0.8700 0.9600 0.8672 0.9000 34,598 +0.04(+4.65%)
Aug 18, 2023 0.9021 0.9021 0.8550 0.8600 92,414 -0.04(-4.44%)
Aug 17, 2023 0.9140 0.9572 0.8808 0.9000 78,906 -0.03(-3.23%)
Aug 16, 2023 0.9350 0.9962 0.9200 0.9300 41,808 -0.01(-0.53%)
Aug 15, 2023 0.9300 0.9754 0.9170 0.9350 28,926 -0.01(-0.94%)
Aug 14, 2023 0.9600 0.9875 0.9350 0.9439 10,371 -0.02(-2.13%)
Aug 11, 2023 0.9900 0.9940 0.9500 0.9644 30,279 -0.01(-0.58%)
Aug 10, 2023 0.9600 0.9800 0.9401 0.9700 67,283 -0.00(-0.41%)
Aug 09, 2023 0.9400 0.9798 0.9400 0.9740 20,320 +0.03(+3.62%)
Aug 08, 2023 0.9650 0.9800 0.9010 0.9400 154,820 +0.04(+5.03%)
Aug 07, 2023 0.9100 0.9743 0.8801 0.8950 443,912 +0.01(+1.13%)
Aug 04, 2023 0.9400 0.9400 0.8701 0.8850 26,005 -0.00(-0.55%)
Aug 03, 2023 0.9090 0.9409 0.8800 0.8899 51,252 -0.01(-0.95%)
Aug 02, 2023 0.8910 0.9009 0.8600 0.8984 84,169 +0.02(+2.09%)
Aug 01, 2023 0.8974 0.9209 0.8700 0.8800 80,869 -0.01(-1.12%)
Jul 31, 2023 0.9040 0.9241 0.8598 0.8900 140,240 +0.01(+1.14%)
Jul 28, 2023 0.8760 0.9209 0.8700 0.8800 66,083 +0.01(+0.57%)
Jul 27, 2023 0.9045 0.9199 0.8701 0.8750 66,889 -0.03(-3.26%)
Jul 26, 2023 0.9200 0.9435 0.8800 0.9045 229,772 -0.03(-2.74%)
Jul 25, 2023 0.9203 0.9949 0.9203 0.9300 25,767 +0.01(+1.09%)
Jul 24, 2023 0.9600 0.9599 0.9149 0.9200 40,733 -0.03(-3.66%)
Jul 21, 2023 0.9600 1.050 0.9550 0.9550 62,663 -0.05(-4.50%)
Jul 20, 2023 1.010 1.020 1.000 1.000 22,048 +0.00(+0.00%)
Jul 19, 2023 1.070 1.070 1.000 1.000 46,270 -0.04(-3.85%)
Jul 18, 2023 1.050 1.060 1.000 1.040 42,142 -0.02(-1.89%)
Jul 17, 2023 1.060 1.100 1.030 1.060 169,602 +0.03(+2.91%)
Jul 14, 2023 0.9800 1.080 0.9298 1.030 372,608 +0.07(+7.28%)
Jul 13, 2023 0.9100 0.9786 0.9100 0.9601 129,744 +0.03(+3.13%)
Jul 12, 2023 0.9211 0.9659 0.9100 0.9310 23,551 +0.03(+3.33%)
Jul 11, 2023 0.9315 0.9579 0.8875 0.9010 228,137 -0.03(-3.23%)
Jul 10, 2023 0.9772 0.9854 0.9300 0.9311 75,095 -0.04(-4.03%)
Jul 07, 2023 1.060 1.060 0.9561 0.9702 20,750 -0.02(-2.00%)
Jul 06, 2023 1.000 1.020 0.9441 0.9900 9,647 +0.01(+1.02%)
Jul 05, 2023 0.9822 1.030 0.9719 0.9800 69,067 -0.02(-2.00%)
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.