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

Aligos Therapeutics Inc (NQ: ALGS )

9.840 -0.340 (-3.34%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 2024 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 29, 2021 651.50 726.50 632.00 704.25 2,964 +44.75(+6.79%)
Jan 28, 2021 625.75 702.75 577.75 659.50 7,068 -4.75(-0.72%)
Jan 27, 2021 725.00 747.50 634.75 664.25 3,170 -79.75(-10.72%)
Jan 26, 2021 760.00 769.29 727.25 744.00 1,514 -16.00(-2.11%)
Jan 25, 2021 837.50 837.50 736.75 760.00 1,635 -61.25(-7.46%)
Jan 22, 2021 851.50 851.50 805.50 821.25 3,004 -33.75(-3.95%)
Jan 21, 2021 870.00 913.50 825.00 855.00 1,917 -18.50(-2.12%)
Jan 20, 2021 794.50 937.75 728.25 873.50 9,515 +95.25(+12.24%)
Jan 19, 2021 797.50 851.51 772.75 778.25 1,668 -12.25(-1.55%)
Jan 15, 2021 842.50 860.73 766.25 790.50 2,340 -63.00(-7.38%)
Jan 14, 2021 869.50 914.50 843.75 853.50 2,337 +19.25(+2.31%)
Jan 13, 2021 798.75 855.00 783.00 834.25 2,460 +38.25(+4.81%)
Jan 12, 2021 776.75 801.75 757.25 796.00 1,193 +14.25(+1.82%)
Jan 11, 2021 780.00 805.50 751.25 781.75 945 -11.25(-1.42%)
Jan 08, 2021 784.00 819.50 758.75 793.00 2,928 +2.25(+0.28%)
Jan 07, 2021 781.50 811.00 774.62 790.75 2,169 +38.75(+5.15%)
Jan 06, 2021 703.75 777.85 679.62 752.00 2,823 +48.50(+6.89%)
Jan 05, 2021 665.50 725.75 659.50 703.50 5,948 +29.75(+4.42%)
Jan 04, 2021 701.25 724.88 649.75 673.75 8,513 -17.50(-2.53%)
Dec 31, 2020 691.25 691.25 691.25 2,025 +41.50(+6.39%)
Dec 30, 2020 650.50 667.75 633.50 649.75 2,025 -6.25(-0.95%)
Dec 29, 2020 715.00 715.00 626.25 656.00 8,725 -59.00(-8.25%)
Dec 28, 2020 732.50 787.75 700.00 715.00 4,937 -6.25(-0.87%)
Dec 24, 2020 813.25 847.25 715.00 721.25 2,556 -97.25(-11.88%)
Dec 23, 2020 670.50 891.75 670.50 818.50 8,503 +146.75(+21.85%)
Dec 22, 2020 674.50 677.75 652.00 671.75 14,897 +4.75(+0.71%)
Dec 21, 2020 641.75 670.00 616.50 667.00 14,089 +25.25(+3.93%)
Dec 18, 2020 631.25 661.75 607.75 641.75 81,584 +19.00(+3.05%)
Dec 17, 2020 609.25 643.75 554.25 622.75 21,589 +18.75(+3.10%)
Dec 16, 2020 568.00 657.75 562.75 604.00 20,279 +31.75(+5.55%)
Dec 15, 2020 596.00 642.50 570.00 572.25 8,757 -22.75(-3.82%)
Dec 14, 2020 557.75 717.25 548.41 595.00 16,498 +42.00(+7.59%)
Dec 11, 2020 497.75 561.25 475.25 553.00 4,364 +48.75(+9.67%)
Dec 10, 2020 492.75 513.25 475.25 504.25 4,041 +8.75(+1.77%)
Dec 09, 2020 497.50 525.46 489.50 495.50 5,242 -3.50(-0.70%)
Dec 08, 2020 478.00 531.00 476.62 499.00 10,225 +29.25(+6.23%)
Dec 07, 2020 431.00 487.50 431.00 469.75 11,974 +40.25(+9.37%)
Dec 04, 2020 430.75 437.25 416.75 429.50 6,200 +6.75(+1.60%)
Dec 03, 2020 450.00 473.50 409.25 422.75 5,605 -20.00(-4.52%)
Dec 02, 2020 411.50 479.00 409.75 442.75 5,211 +38.25(+9.46%)
Dec 01, 2020 472.25 489.25 384.75 404.50 7,682 -63.25(-13.52%)
Nov 30, 2020 453.50 473.75 437.50 467.75 3,263 +13.75(+3.03%)
Nov 27, 2020 457.50 458.50 437.75 454.00 896 +5.25(+1.17%)
Nov 25, 2020 451.00 466.50 442.75 448.75 1,320 -1.25(-0.28%)
Nov 24, 2020 478.25 489.25 437.75 450.00 2,621 -28.00(-5.86%)
Nov 23, 2020 488.00 502.00 462.50 478.00 4,842 -8.75(-1.80%)
Nov 20, 2020 502.25 525.79 481.25 486.75 5,760 -10.75(-2.16%)
Nov 19, 2020 512.25 562.50 495.00 497.50 17,810 -2.75(-0.55%)
Nov 18, 2020 500.50 523.25 470.25 500.25 5,948 +0.25(+0.05%)
Nov 17, 2020 517.50 520.75 489.12 500.00 5,208 -22.75(-4.35%)
Nov 16, 2020 493.00 528.25 493.00 522.75 4,847 +30.25(+6.14%)
Nov 13, 2020 425.50 492.75 415.01 492.50 5,140 +67.00(+15.75%)
Nov 12, 2020 431.25 456.25 405.60 425.50 4,723 -3.75(-0.87%)
Nov 11, 2020 409.75 447.75 395.25 429.25 6,840 +28.25(+7.04%)
Nov 10, 2020 456.75 456.75 397.75 401.00 6,268 -48.50(-10.79%)
Nov 09, 2020 393.75 458.25 365.25 449.50 10,715 +72.25(+19.15%)
Nov 06, 2020 370.00 402.50 356.00 377.25 7,368 +11.25(+3.07%)
Nov 05, 2020 396.75 410.00 359.25 366.00 6,760 -22.75(-5.85%)
Nov 04, 2020 376.50 424.75 367.00 388.75 10,233 +13.75(+3.67%)
Nov 03, 2020 375.00 381.12 362.62 375.00 3,822 +0.00(+0.00%)
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.