Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

9.350 -0.480 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9.030 920,924 +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%)
Oct 01, 2024 8.570 9.190 8.360 8.620 31,939 -0.04(-0.46%)
Sep 30, 2024 7.960 9.770 7.960 8.660 77,736 +0.62(+7.71%)
Sep 27, 2024 8.020 8.170 7.830 8.040 51,462 +0.02(+0.25%)
Sep 26, 2024 8.220 8.370 7.820 8.020 29,175 -0.20(-2.43%)
Sep 25, 2024 8.150 8.480 8.020 8.220 33,216 +0.07(+0.86%)
Sep 24, 2024 8.500 8.500 7.350 8.150 129,005 +0.05(+0.62%)
Sep 23, 2024 9.090 9.350 7.800 8.100 114,036 -1.04(-11.38%)
Sep 20, 2024 10.60 10.95 9.140 9.140 239,384 -1.04(-10.22%)
Sep 19, 2024 12.81 13.11 9.900 10.18 875,365 -3.98(-28.11%)
Sep 18, 2024 14.34 15.25 14.00 14.16 66,608 -0.23(-1.60%)
Sep 17, 2024 14.41 14.90 13.68 14.39 30,616 +0.17(+1.20%)
Sep 16, 2024 14.67 15.07 14.06 14.22 31,671 -0.58(-3.92%)
Sep 13, 2024 13.87 15.30 13.82 14.80 41,535 +0.77(+5.49%)
Sep 12, 2024 14.38 16.24 13.30 14.03 94,997 +0.23(+1.67%)
Sep 11, 2024 14.17 14.75 13.35 13.80 101,926 +0.01(+0.07%)
Sep 10, 2024 18.52 18.52 12.86 13.79 259,842 -5.64(-29.03%)
Sep 09, 2024 13.15 19.50 12.46 19.43 488,997 +6.92(+55.32%)
Sep 06, 2024 11.70 12.57 11.35 12.51 26,972 +0.57(+4.77%)
Sep 05, 2024 11.50 11.98 11.17 11.94 29,488 +0.20(+1.70%)
Sep 04, 2024 11.04 12.56 11.04 11.74 18,125 -0.23(-1.92%)
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.