Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.5199 +0.0085 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.5200 0.5377 0.5061 0.5199 310,424 +0.01(+1.66%)
Jul 11, 2024 0.5100 0.5580 0.5045 0.5114 785,031 +0.00(+0.31%)
Jul 10, 2024 0.4962 0.5390 0.4881 0.5098 1,159,205 +0.04(+7.89%)
Jul 09, 2024 0.4200 0.4799 0.4149 0.4725 1,086,843 +0.06(+14.68%)
Jul 08, 2024 0.4116 0.4313 0.3789 0.4120 587,431 +0.01(+1.95%)
Jul 05, 2024 0.4301 0.4390 0.3697 0.4041 656,560 -0.02(-4.36%)
Jul 03, 2024 0.4050 0.4402 0.4050 0.4225 923,779 +0.02(+5.62%)
Jul 02, 2024 0.3700 0.4200 0.3700 0.4000 377,200 +0.03(+8.40%)
Jul 01, 2024 0.3500 0.3998 0.3500 0.3690 1,791,409 +0.02(+5.43%)
Jun 28, 2024 0.3750 0.3840 0.3482 0.3500 2,508,754 -0.03(-7.51%)
Jun 27, 2024 0.4050 0.4300 0.3658 0.3784 455,708 -0.02(-5.07%)
Jun 26, 2024 0.4000 0.4093 0.3850 0.3986 266,393 -0.00(-1.09%)
Jun 25, 2024 0.4200 0.4300 0.3850 0.4030 277,087 -0.03(-6.06%)
Jun 24, 2024 0.4480 0.4977 0.4150 0.4290 1,794,191 -0.02(-4.88%)
Jun 21, 2024 0.4200 0.4970 0.4190 0.4510 474,661 +0.03(+8.39%)
Jun 20, 2024 0.4100 0.4420 0.4100 0.4161 417,190 -0.00(-1.07%)
Jun 18, 2024 0.4700 0.5000 0.4183 0.4206 380,656 -0.05(-10.74%)
Jun 17, 2024 0.5000 0.5026 0.4700 0.4712 155,204 -0.03(-5.76%)
Jun 14, 2024 0.5000 0.5299 0.4900 0.5000 174,768 -0.01(-1.59%)
Jun 13, 2024 0.5120 0.5380 0.5051 0.5081 164,019 -0.00(-0.37%)
Jun 12, 2024 0.5304 0.5350 0.5087 0.5100 152,491 -0.01(-2.11%)
Jun 11, 2024 0.5300 0.5396 0.5150 0.5210 137,778 -0.02(-3.50%)
Jun 10, 2024 0.5500 0.5667 0.5081 0.5399 236,228 -0.00(-0.04%)
Jun 07, 2024 0.5650 0.6029 0.5310 0.5401 236,610 -0.04(-6.56%)
Jun 06, 2024 0.5700 0.6096 0.5530 0.5780 215,939 -0.02(-3.59%)
Jun 05, 2024 0.6200 0.6400 0.5910 0.5995 850,823 -0.00(-0.08%)
Jun 04, 2024 0.6195 0.6196 0.5830 0.6000 94,621 -0.02(-2.71%)
Jun 03, 2024 0.6100 0.6200 0.5700 0.6167 121,467 +0.03(+4.53%)
May 31, 2024 0.6100 0.6461 0.5798 0.5900 46,765 -0.01(-1.67%)
May 30, 2024 0.5900 0.6200 0.5900 0.6000 56,425 -0.01(-1.64%)
May 29, 2024 0.5900 0.6145 0.5840 0.6100 46,047 -0.00(-0.49%)
May 28, 2024 0.6150 0.6150 0.5800 0.6130 132,541 +0.03(+5.69%)
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%)
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.