Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

1.920 +0.030 (+1.59%)
Streaming Delayed Price Updated: 1:04 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.930 1.980 1.840 1.890 125,297 +0.00(+0.00%)
Jan 26, 2023 1.890 1.910 1.840 1.890 110,003 +0.01(+0.53%)
Jan 25, 2023 1.790 1.920 1.780 1.880 125,072 +0.07(+3.87%)
Jan 24, 2023 1.940 2.010 1.750 1.810 560,142 -0.12(-6.22%)
Jan 23, 2023 2.030 2.080 1.900 1.930 423,616 -0.13(-6.31%)
Jan 20, 2023 1.990 2.100 1.970 2.060 237,235 +0.03(+1.48%)
Jan 19, 2023 2.060 2.130 1.960 2.030 445,037 -0.08(-3.79%)
Jan 18, 2023 2.050 2.150 1.960 2.110 1,388,833 +0.09(+4.46%)
Jan 17, 2023 1.790 2.410 1.770 2.020 4,774,277 +0.38(+23.17%)
Jan 13, 2023 1.420 1.700 1.250 1.640 765,040 +0.20(+13.89%)
Jan 12, 2023 1.680 1.700 1.440 1.440 844,939 -0.20(-12.20%)
Jan 11, 2023 1.590 1.660 1.398 1.640 1,195,185 +0.06(+3.80%)
Jan 10, 2023 1.310 1.600 1.270 1.580 951,683 +0.28(+21.54%)
Jan 09, 2023 1.350 1.430 1.190 1.300 1,010,845 -0.01(-0.76%)
Jan 06, 2023 1.180 1.380 1.080 1.310 4,261,109 +0.32(+32.32%)
Jan 05, 2023 0.9600 1.030 0.9600 0.9900 264,284 +0.05(+5.32%)
Jan 04, 2023 0.9200 0.9600 0.8800 0.9400 65,904 +0.00(+0.00%)
Jan 03, 2023 0.9800 0.9800 0.8800 0.9400 234,302 -0.01(-1.35%)
Dec 30, 2022 0.9335 0.9600 0.8500 0.9529 680,999 -0.04(-4.36%)
Dec 29, 2022 0.8700 1.000 0.8401 0.9963 368,674 +0.10(+10.71%)
Dec 28, 2022 0.9600 0.9700 0.8600 0.8999 883,087 -0.06(-6.26%)
Dec 27, 2022 0.9000 0.9800 0.8731 0.9600 595,214 +0.05(+5.54%)
Dec 23, 2022 0.9314 0.9422 0.8800 0.9096 145,924 -0.04(-4.24%)
Dec 22, 2022 0.9300 1.000 0.8767 0.9499 195,854 +0.01(+1.04%)
Dec 21, 2022 1.000 1.030 0.9103 0.9401 277,013 -0.07(-6.92%)
Dec 20, 2022 1.010 1.070 0.9621 1.010 99,728 +0.00(+0.00%)
Dec 19, 2022 1.000 1.080 0.9400 1.010 267,339 +0.12(+13.10%)
Dec 16, 2022 0.9700 1.020 0.8930 0.8930 492,337 -0.06(-6.00%)
Dec 15, 2022 1.000 1.070 0.9200 0.9500 142,418 -0.05(-5.00%)
Dec 14, 2022 1.070 1.070 1.000 1.000 45,884 -0.05(-4.76%)
Dec 13, 2022 0.9800 1.050 0.9408 1.050 127,719 +0.12(+12.40%)
Dec 12, 2022 0.9600 0.9600 0.9000 0.9342 68,957 -0.00(-0.11%)
Dec 09, 2022 0.9300 0.9500 0.9200 0.9352 80,464 +0.02(+2.43%)
Dec 08, 2022 0.9750 0.9750 0.9000 0.9130 123,812 -0.01(-0.77%)
Dec 07, 2022 0.9750 0.9750 0.9200 0.9201 20,463 +0.02(+2.18%)
Dec 06, 2022 0.9641 1.000 0.8700 0.9005 113,229 -0.02(-2.36%)
Dec 05, 2022 0.9700 1.030 0.9222 0.9223 76,525 -0.04(-3.93%)
Dec 02, 2022 0.9796 0.9797 0.9270 0.9600 55,075 -0.01(-0.53%)
Dec 01, 2022 0.9700 1.040 0.9400 0.9651 21,404 -0.03(-3.49%)
Nov 30, 2022 1.000 1.000 0.9363 1.000 43,492 +0.05(+5.25%)
Nov 29, 2022 0.9800 1.030 0.9328 0.9501 56,534 -0.01(-0.99%)
Nov 28, 2022 0.9900 1.040 0.9499 0.9596 62,612 -0.03(-3.06%)
Nov 25, 2022 1.030 1.030 0.9582 0.9899 40,217 -0.05(-4.82%)
Nov 23, 2022 1.000 1.040 0.9200 1.040 74,781 +0.09(+9.47%)
Nov 22, 2022 0.9600 1.000 0.9401 0.9500 46,834 -0.00(-0.01%)
Nov 21, 2022 0.9596 1.020 0.9500 0.9501 39,919 -0.05(-5.46%)
Nov 18, 2022 1.050 1.085 0.9500 1.005 74,841 -0.04(-3.37%)
Nov 17, 2022 1.030 1.080 0.9700 1.040 51,884 +0.08(+7.77%)
Nov 16, 2022 1.010 1.050 0.9001 0.9650 66,527 -0.06(-5.39%)
Nov 15, 2022 1.120 1.120 1.010 1.020 114,300 -0.05(-4.67%)
Nov 14, 2022 1.050 1.110 1.000 1.070 58,359 -0.01(-0.93%)
Nov 11, 2022 0.9700 1.100 0.9200 1.080 242,737 +0.15(+15.59%)
Nov 10, 2022 0.9830 0.9860 0.8900 0.9343 57,181 +0.04(+4.55%)
Nov 09, 2022 0.9300 0.9300 0.8600 0.8936 87,937 -0.05(-5.18%)
Nov 08, 2022 0.9749 0.9960 0.9180 0.9424 82,458 -0.04(-4.42%)
Nov 07, 2022 1.020 1.020 0.9700 0.9860 46,856 -0.00(-0.40%)
Nov 04, 2022 1.067 1.110 0.9476 0.9900 253,875 -0.06(-5.71%)
Nov 03, 2022 1.050 1.080 1.030 1.050 20,997 -0.02(-1.87%)
Nov 02, 2022 1.080 1.110 1.030 1.070 62,052 +0.02(+1.90%)
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.