Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.