Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.7931 +0.0061 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.000 1.150 0.9800 1.130 690,128 +0.14(+14.14%)
Feb 29, 2024 0.9600 0.9949 0.9423 0.9900 252,560 +0.03(+3.13%)
Feb 28, 2024 0.9700 0.9800 0.9100 0.9600 411,249 +0.01(+1.05%)
Feb 27, 2024 0.9500 0.9942 0.9101 0.9500 832,820 +0.04(+4.40%)
Feb 26, 2024 0.7633 0.9499 0.7610 0.9100 1,354,657 +0.16(+21.33%)
Feb 23, 2024 0.8100 0.8299 0.7466 0.7500 787,588 -0.05(-6.25%)
Feb 22, 2024 0.6625 0.8500 0.6501 0.8000 1,665,509 +0.13(+20.12%)
Feb 21, 2024 0.6501 0.6999 0.6400 0.6660 668,159 +0.03(+4.10%)
Feb 20, 2024 0.6691 0.7100 0.6303 0.6398 329,210 -0.01(-1.57%)
Feb 16, 2024 0.6499 0.6550 0.6342 0.6500 123,423 +0.01(+1.25%)
Feb 15, 2024 0.6350 0.6701 0.6200 0.6420 310,141 -0.01(-1.23%)
Feb 14, 2024 0.6500 0.6500 0.6350 0.6500 177,250 +0.01(+1.88%)
Feb 13, 2024 0.6900 0.7000 0.6322 0.6380 184,262 -0.04(-6.18%)
Feb 12, 2024 0.6851 0.6900 0.6650 0.6800 48,072 -0.01(-1.45%)
Feb 09, 2024 0.6800 0.6900 0.6700 0.6900 40,405 +0.01(+1.92%)
Feb 08, 2024 0.6850 0.7240 0.6750 0.6770 166,952 -0.01(-1.88%)
Feb 07, 2024 0.6880 0.7000 0.6852 0.6900 62,855 -0.00(-0.33%)
Feb 06, 2024 0.6800 0.7249 0.6800 0.6923 90,868 +0.00(+0.48%)
Feb 05, 2024 0.7200 0.7450 0.6851 0.6890 370,807 -0.03(-4.31%)
Feb 02, 2024 0.6900 0.7202 0.6601 0.7200 132,629 +0.03(+4.35%)
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.