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

Aligos Therapeutics, Inc. - Common stock (NQ: ALGS )

39.84 +1.49 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 36.78 41.64 36.35 39.84 469,153 +1.62(+4.24%)
Dec 19, 2024 35.00 39.30 34.60 38.22 427,533 +5.21(+15.78%)
Dec 18, 2024 35.51 38.30 31.11 33.01 566,622 -1.46(-4.24%)
Dec 17, 2024 33.93 34.99 28.00 34.47 631,868 +0.81(+2.41%)
Dec 16, 2024 34.08 35.89 33.01 33.66 323,297 -0.41(-1.20%)
Dec 13, 2024 35.33 35.45 32.00 34.07 317,478 +0.96(+2.90%)
Dec 12, 2024 34.26 35.30 32.20 33.11 310,638 -1.42(-4.11%)
Dec 11, 2024 32.00 34.70 30.41 34.53 535,513 +3.71(+12.04%)
Dec 10, 2024 28.52 31.80 27.10 30.82 543,759 +3.26(+11.83%)
Dec 09, 2024 28.67 28.67 25.52 27.56 362,242 -1.11(-3.87%)
Dec 06, 2024 28.82 30.43 27.41 28.67 465,632 +0.70(+2.50%)
Dec 05, 2024 25.79 28.80 25.35 27.97 370,069 +2.19(+8.49%)
Dec 04, 2024 26.05 27.31 25.78 25.78 355,193 -0.97(-3.63%)
Dec 03, 2024 25.72 27.03 24.04 26.75 368,484 +1.03(+4.00%)
Dec 02, 2024 26.28 27.89 25.06 25.72 552,830 +0.21(+0.82%)
Nov 29, 2024 23.42 25.51 23.00 25.51 399,639 +2.52(+10.96%)
Nov 27, 2024 22.61 23.70 21.51 22.99 278,654 +1.64(+7.68%)
Nov 26, 2024 20.48 22.46 19.50 21.35 370,564 +0.89(+4.35%)
Nov 25, 2024 20.30 21.89 19.50 20.46 432,362 +0.42(+2.10%)
Nov 22, 2024 20.01 20.44 18.75 20.04 437,712 +0.25(+1.26%)
Nov 21, 2024 18.17 19.98 17.26 19.79 636,860 +1.59(+8.74%)
Nov 20, 2024 18.51 19.85 17.88 18.20 495,958 -0.30(-1.62%)
Nov 19, 2024 19.79 24.84 14.65 18.50 1,523,120 -1.62(-8.05%)
Nov 18, 2024 19.45 20.15 17.85 20.12 386,359 +0.95(+4.96%)
Nov 15, 2024 19.91 20.59 17.26 19.17 424,208 -0.29(-1.49%)
Nov 14, 2024 19.43 20.44 15.66 19.46 672,548 -0.12(-0.61%)
Nov 13, 2024 18.80 21.89 18.20 19.58 1,220,378 +1.73(+9.69%)
Nov 12, 2024 15.46 18.00 14.09 17.85 1,478,114 +3.86(+27.59%)
Nov 11, 2024 10.32 17.70 10.32 13.99 3,143,508 +3.80(+37.29%)
Nov 08, 2024 9.870 10.41 9.681 10.19 108,249 +0.27(+2.72%)
Nov 07, 2024 9.080 10.45 9.021 9.920 171,145 +0.57(+6.10%)
Nov 06, 2024 10.00 10.00 9.200 9.350 70,339 -0.48(-4.88%)
Nov 05, 2024 9.510 9.880 9.318 9.830 78,813 +0.35(+3.69%)
Nov 04, 2024 9.580 9.890 9.350 9.480 52,272 -0.07(-0.73%)
Nov 01, 2024 9.810 10.30 9.327 9.550 61,571 -0.23(-2.35%)
Oct 31, 2024 10.05 10.05 8.880 9.780 147,965 +0.01(+0.10%)
Oct 30, 2024 9.370 10.39 9.115 9.770 360,116 +0.41(+4.38%)
Oct 29, 2024 8.820 9.400 8.434 9.360 123,897 +0.49(+5.52%)
Oct 28, 2024 8.410 9.270 8.180 8.870 181,159 +0.47(+5.60%)
Oct 25, 2024 9.140 9.200 8.100 8.400 201,203 -0.63(-6.98%)
Oct 24, 2024 7.160 10.35 7.100 9.030 920,808 +1.82(+25.24%)
Oct 23, 2024 7.370 7.450 7.160 7.210 21,261 -0.13(-1.77%)
Oct 22, 2024 7.360 7.545 7.100 7.340 44,650 +0.05(+0.69%)
Oct 21, 2024 7.380 7.378 7.090 7.290 10,058 +0.04(+0.55%)
Oct 18, 2024 7.280 7.430 7.190 7.250 9,720 +0.04(+0.55%)
Oct 17, 2024 7.190 7.390 7.155 7.210 17,386 -0.17(-2.30%)
Oct 16, 2024 7.320 7.430 7.150 7.380 28,716 +0.11(+1.51%)
Oct 15, 2024 7.450 7.450 7.040 7.270 15,758 +0.04(+0.55%)
Oct 14, 2024 7.600 7.600 6.980 7.230 80,942 -0.39(-5.12%)
Oct 11, 2024 6.850 7.700 6.850 7.620 62,684 +0.73(+10.60%)
Oct 10, 2024 7.605 7.749 6.838 6.890 83,602 -0.87(-11.21%)
Oct 09, 2024 7.220 7.850 7.210 7.760 31,585 +0.44(+6.01%)
Oct 08, 2024 7.570 7.720 6.760 7.320 69,605 -0.18(-2.40%)
Oct 07, 2024 8.060 8.170 7.500 7.500 49,357 -0.66(-8.09%)
Oct 04, 2024 8.230 8.480 7.930 8.160 37,959 -0.03(-0.37%)
Oct 03, 2024 8.440 8.670 8.010 8.190 36,196 -0.40(-4.66%)
Oct 02, 2024 8.490 8.819 8.365 8.590 28,949 -0.03(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.