Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.9800 +0.0010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.7384 0.7384 0.6450 0.6640 1,749,365 +0.01(+1.05%)
Dec 28, 2023 0.7384 0.7434 0.6500 0.6571 1,886,886 -0.08(-11.01%)
Dec 27, 2023 0.7450 0.7720 0.6910 0.7384 398,550 +0.00(+0.05%)
Dec 26, 2023 0.7400 0.7400 0.6951 0.7380 444,108 +0.04(+5.43%)
Dec 22, 2023 0.6700 0.7273 0.6700 0.7000 282,556 +0.00(+0.14%)
Dec 21, 2023 0.6200 0.7000 0.6100 0.6990 318,557 +0.09(+14.59%)
Dec 20, 2023 0.5799 0.6301 0.5799 0.6100 173,065 +0.02(+3.39%)
Dec 19, 2023 0.6000 0.6280 0.5900 0.5900 117,188 +0.00(+0.70%)
Dec 18, 2023 0.5990 0.6120 0.5859 0.5859 266,788 +0.00(+0.14%)
Dec 15, 2023 0.5850 0.6299 0.5850 0.5851 606,443 +0.00(+0.52%)
Dec 14, 2023 0.5700 0.6050 0.5653 0.5821 235,280 -0.00(-0.50%)
Dec 13, 2023 0.5850 0.6000 0.5650 0.5850 212,770 +0.01(+0.86%)
Dec 12, 2023 0.5600 0.5955 0.5450 0.5800 398,449 +0.02(+3.55%)
Dec 11, 2023 0.5790 0.6000 0.5438 0.5601 304,296 -0.02(-3.43%)
Dec 08, 2023 0.6800 0.7150 0.5527 0.5800 2,633,978 -0.07(-10.77%)
Dec 07, 2023 0.6401 0.6916 0.6401 0.6500 2,453,345 -0.03(-4.69%)
Dec 06, 2023 0.6890 0.7000 0.6400 0.6820 106,517 +0.01(+1.79%)
Dec 05, 2023 0.7000 0.7500 0.6666 0.6700 44,454 -0.01(-1.47%)
Dec 04, 2023 0.7000 0.7400 0.6800 0.6800 65,840 -0.02(-3.01%)
Dec 01, 2023 0.7000 0.8000 0.6906 0.7011 55,318 +0.00(+0.16%)
Nov 30, 2023 0.7255 0.7600 0.6910 0.7000 46,263 +0.01(+1.30%)
Nov 29, 2023 0.6900 0.7500 0.6800 0.6910 62,194 -0.01(-1.29%)
Nov 28, 2023 0.7100 0.7300 0.6948 0.7000 67,462 -0.01(-1.13%)
Nov 27, 2023 0.7837 0.7837 0.7080 0.7080 49,995 -0.01(-1.12%)
Nov 24, 2023 0.6520 0.7500 0.6520 0.7160 123,222 +0.04(+5.29%)
Nov 22, 2023 0.6800 0.7499 0.6800 0.6800 23,771 +0.03(+4.29%)
Nov 21, 2023 0.6771 0.7090 0.6510 0.6520 6,657 -0.07(-9.17%)
Nov 20, 2023 0.6500 0.7390 0.6500 0.7178 34,817 +0.03(+4.64%)
Nov 17, 2023 0.6829 0.7606 0.6627 0.6860 36,492 +0.06(+10.29%)
Nov 16, 2023 0.6500 0.6940 0.6054 0.6220 51,931 -0.02(-2.81%)
Nov 15, 2023 0.6038 0.6785 0.6038 0.6400 52,880 +0.05(+8.11%)
Nov 14, 2023 0.5820 0.6512 0.5600 0.5920 62,216 -0.01(-1.33%)
Nov 13, 2023 0.7500 0.7500 0.5500 0.6000 164,170 -0.10(-14.13%)
Nov 10, 2023 0.7700 0.7800 0.6547 0.6987 185,092 -0.07(-9.26%)
Nov 09, 2023 0.7500 0.8191 0.7400 0.7700 84,752 +0.03(+4.19%)
Nov 08, 2023 0.7300 0.7988 0.6500 0.7390 93,309 +0.00(+0.41%)
Nov 07, 2023 0.7990 0.8000 0.7189 0.7360 46,323 -0.02(-3.16%)
Nov 06, 2023 0.8000 0.8299 0.7475 0.7600 73,426 -0.00(-0.03%)
Nov 03, 2023 0.7500 0.7675 0.7300 0.7602 99,483 +0.01(+1.36%)
Nov 02, 2023 0.7500 0.7700 0.6600 0.7500 176,025 +0.00(+0.00%)
Nov 01, 2023 0.6399 0.8255 0.6000 0.7500 373,071 +0.15(+25.00%)
Oct 31, 2023 0.6500 0.6800 0.5800 0.6000 273,920 -0.04(-6.25%)
Oct 30, 2023 0.7239 0.7249 0.6200 0.6400 173,766 +0.02(+3.48%)
Oct 27, 2023 0.6454 0.6454 0.5900 0.6185 108,078 -0.02(-3.36%)
Oct 26, 2023 0.6100 0.6400 0.6000 0.6400 40,147 +0.03(+4.13%)
Oct 25, 2023 0.6100 0.6291 0.6000 0.6146 27,567 +0.01(+0.92%)
Oct 24, 2023 0.6000 0.6100 0.5388 0.6090 171,440 +0.01(+2.10%)
Oct 23, 2023 0.7600 0.7600 0.5900 0.5965 689,662 -0.16(-21.51%)
Oct 20, 2023 0.7500 0.7941 0.6380 0.7600 131,824 +0.01(+1.33%)
Oct 19, 2023 0.7500 0.7750 0.7500 0.7500 7,577 -0.02(-2.60%)
Oct 18, 2023 0.7300 0.8000 0.7200 0.7700 17,208 +0.04(+5.54%)
Oct 17, 2023 0.7700 0.7900 0.7000 0.7296 37,928 -0.04(-4.66%)
Oct 16, 2023 0.7607 0.7800 0.7232 0.7653 17,459 +0.03(+3.42%)
Oct 13, 2023 0.7500 0.7600 0.7000 0.7400 19,831 -0.02(-2.79%)
Oct 12, 2023 0.7601 0.7812 0.7450 0.7612 44,484 -0.01(-1.14%)
Oct 11, 2023 0.7792 0.8091 0.7500 0.7700 25,704 +0.02(+2.67%)
Oct 10, 2023 0.7300 0.7900 0.7300 0.7500 40,088 -0.01(-1.17%)
Oct 09, 2023 0.7700 0.7848 0.7500 0.7589 22,728 -0.01(-1.31%)
Oct 06, 2023 0.7800 0.8000 0.7501 0.7690 44,148 -0.01(-1.41%)
Oct 05, 2023 0.8200 0.8200 0.7800 0.7800 46,056 -0.02(-1.95%)
Oct 04, 2023 0.7955 0.8400 0.7950 0.7955 49,713 -0.00(-0.56%)
Oct 03, 2023 0.7965 0.8376 0.7670 0.8000 84,966 +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.