Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.6130 +0.0330 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6100 0.6490 0.5700 0.5800 420,686 -0.02(-3.33%)
May 23, 2024 0.6500 0.6900 0.5966 0.6000 638,326 -0.06(-8.95%)
May 22, 2024 0.6430 0.6790 0.6275 0.6590 307,201 +0.02(+3.21%)
May 21, 2024 0.6783 0.7100 0.6010 0.6385 375,029 -0.03(-4.86%)
May 20, 2024 0.7200 0.7188 0.6619 0.6711 158,991 -0.02(-2.53%)
May 17, 2024 0.6600 0.7545 0.6600 0.6885 884,261 +0.03(+5.11%)
May 16, 2024 0.6900 0.6999 0.6537 0.6550 108,855 -0.02(-3.55%)
May 15, 2024 0.7000 0.7059 0.6733 0.6791 91,276 -0.01(-1.79%)
May 14, 2024 0.6800 0.7245 0.6706 0.6915 192,037 +0.01(+1.01%)
May 13, 2024 0.7266 0.7379 0.6677 0.6846 250,664 -0.05(-6.26%)
May 10, 2024 0.7790 0.7790 0.7199 0.7303 184,447 -0.05(-5.95%)
May 09, 2024 0.7628 0.7907 0.7569 0.7765 145,640 -0.01(-0.86%)
May 08, 2024 0.7852 0.8200 0.7669 0.7832 162,885 -0.01(-0.86%)
May 07, 2024 0.8100 0.8377 0.7900 0.7900 127,125 -0.02(-2.47%)
May 06, 2024 0.8302 0.8304 0.8000 0.8100 154,928 -0.00(-0.01%)
May 03, 2024 0.8300 0.8500 0.7811 0.8101 185,552 -0.04(-4.24%)
May 02, 2024 0.7522 0.8710 0.7522 0.8460 326,243 +0.08(+9.87%)
May 01, 2024 0.7500 0.7896 0.7500 0.7700 84,266 +0.01(+0.65%)
Apr 30, 2024 0.7420 0.7889 0.7400 0.7650 181,078 +0.03(+4.25%)
Apr 29, 2024 0.7820 0.8199 0.7266 0.7338 139,364 -0.05(-6.16%)
Apr 26, 2024 0.8180 0.8341 0.7700 0.7820 110,840 -0.04(-4.40%)
Apr 25, 2024 0.8100 0.8290 0.7820 0.8180 132,378 -0.01(-1.33%)
Apr 24, 2024 0.8153 0.8699 0.7896 0.8290 644,254 +0.01(+0.66%)
Apr 23, 2024 0.8015 0.8977 0.8015 0.8236 96,855 +0.02(+2.82%)
Apr 22, 2024 0.7600 0.8100 0.7400 0.8010 470,009 +0.05(+6.80%)
Apr 19, 2024 0.7700 0.8000 0.7300 0.7500 141,291 -0.04(-5.43%)
Apr 18, 2024 0.7900 0.8250 0.7580 0.7931 239,328 +0.01(+0.78%)
Apr 17, 2024 0.8110 0.8454 0.7868 0.7870 124,541 -0.05(-5.75%)
Apr 16, 2024 0.8900 0.9100 0.8000 0.8350 247,328 -0.06(-6.67%)
Apr 15, 2024 1.010 1.020 0.8700 0.8947 329,066 -0.11(-10.53%)
Apr 12, 2024 1.050 1.080 0.9962 1.000 294,101 -0.06(-5.66%)
Apr 11, 2024 1.020 1.090 1.020 1.060 356,580 +0.02(+1.92%)
Apr 10, 2024 1.050 1.080 0.9900 1.040 347,862 -0.02(-1.89%)
Apr 09, 2024 1.030 1.100 1.020 1.060 237,444 -0.01(-0.93%)
Apr 08, 2024 1.020 1.090 1.020 1.070 336,768 +0.03(+2.88%)
Apr 05, 2024 0.9900 1.040 0.9666 1.040 294,974 +0.07(+6.94%)
Apr 04, 2024 1.000 1.020 0.9559 0.9725 357,204 -0.04(-3.71%)
Apr 03, 2024 1.000 1.040 0.9709 1.010 407,571 +0.03(+3.27%)
Apr 02, 2024 0.9200 1.000 0.9224 0.9780 324,565 +0.03(+2.80%)
Apr 01, 2024 0.9920 1.038 0.9403 0.9514 668,666 -0.03(-2.92%)
Mar 28, 2024 0.9501 1.000 0.9213 0.9800 312,472 +0.00(+0.10%)
Mar 27, 2024 1.000 1.020 0.9403 0.9790 646,945 -0.04(-4.02%)
Mar 26, 2024 0.9500 1.030 0.9023 1.020 372,962 +0.08(+8.66%)
Mar 25, 2024 1.000 1.010 0.9300 0.9387 354,204 -0.05(-5.18%)
Mar 22, 2024 0.9230 0.9900 0.9230 0.9900 235,636 +0.04(+4.21%)
Mar 21, 2024 0.9213 0.9680 0.9213 0.9500 299,561 -0.00(-0.31%)
Mar 20, 2024 0.9252 0.9600 0.9000 0.9530 461,588 +0.02(+2.30%)
Mar 19, 2024 0.9100 0.9350 0.9032 0.9316 262,345 +0.01(+1.26%)
Mar 18, 2024 0.9100 0.9500 0.9001 0.9200 253,529 -0.00(-0.16%)
Mar 15, 2024 0.8700 0.9700 0.8400 0.9215 1,051,053 +0.05(+5.96%)
Mar 14, 2024 0.8750 0.8890 0.7790 0.8697 694,563 -0.00(-0.03%)
Mar 13, 2024 0.8700 0.9580 0.8300 0.8700 1,290,666 +0.00(+0.00%)
Mar 12, 2024 0.8900 0.8990 0.8100 0.8700 284,728 -0.01(-1.14%)
Mar 11, 2024 0.8200 0.8800 0.8000 0.8800 219,994 +0.04(+4.75%)
Mar 08, 2024 0.9032 0.9300 0.8200 0.8401 435,722 -0.09(-9.67%)
Mar 07, 2024 1.020 1.050 0.8601 0.9300 375,195 -0.05(-5.10%)
Mar 06, 2024 1.010 1.060 0.9700 0.9800 529,306 -0.02(-1.98%)
Mar 05, 2024 0.9822 1.010 0.9550 0.9998 418,266 +0.01(+0.98%)
Mar 04, 2024 1.150 1.200 0.9005 0.9901 901,956 -0.14(-12.38%)
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.