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

Aligos Therapeutics Inc (NQ: ALGS )

0.7820 -0.0360 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.000 1.000 0.9363 1.000 43,492 +0.05(+5.25%)
Nov 29, 2022 0.9800 1.030 0.9328 0.9501 56,534 -0.01(-0.99%)
Nov 28, 2022 0.9900 1.040 0.9499 0.9596 62,612 -0.03(-3.06%)
Nov 25, 2022 1.030 1.030 0.9582 0.9899 40,217 -0.05(-4.82%)
Nov 23, 2022 1.000 1.040 0.9200 1.040 74,781 +0.09(+9.47%)
Nov 22, 2022 0.9600 1.000 0.9401 0.9500 46,834 -0.00(-0.01%)
Nov 21, 2022 0.9596 1.020 0.9500 0.9501 39,919 -0.05(-5.46%)
Nov 18, 2022 1.050 1.085 0.9500 1.005 74,841 -0.04(-3.37%)
Nov 17, 2022 1.030 1.080 0.9700 1.040 51,884 +0.08(+7.77%)
Nov 16, 2022 1.010 1.050 0.9001 0.9650 66,527 -0.06(-5.39%)
Nov 15, 2022 1.120 1.120 1.010 1.020 114,300 -0.05(-4.67%)
Nov 14, 2022 1.050 1.110 1.000 1.070 58,359 -0.01(-0.93%)
Nov 11, 2022 0.9700 1.100 0.9200 1.080 242,737 +0.15(+15.59%)
Nov 10, 2022 0.9830 0.9860 0.8900 0.9343 57,181 +0.04(+4.55%)
Nov 09, 2022 0.9300 0.9300 0.8600 0.8936 87,937 -0.05(-5.18%)
Nov 08, 2022 0.9749 0.9960 0.9180 0.9424 82,458 -0.04(-4.42%)
Nov 07, 2022 1.020 1.020 0.9700 0.9860 46,856 -0.00(-0.40%)
Nov 04, 2022 1.067 1.110 0.9476 0.9900 253,875 -0.06(-5.71%)
Nov 03, 2022 1.050 1.080 1.030 1.050 20,997 -0.02(-1.87%)
Nov 02, 2022 1.080 1.110 1.030 1.070 62,052 +0.02(+1.90%)
Nov 01, 2022 1.080 1.090 1.040 1.050 41,128 +0.00(+0.00%)
Oct 31, 2022 1.050 1.078 1.030 1.050 23,051 +0.00(+0.00%)
Oct 28, 2022 1.020 1.066 1.020 1.050 57,372 +0.00(+0.00%)
Oct 27, 2022 1.050 1.090 1.040 1.050 19,481 -0.01(-0.94%)
Oct 26, 2022 1.050 1.090 1.020 1.060 59,731 +0.05(+4.95%)
Oct 25, 2022 1.070 1.070 1.010 1.010 28,736 -0.02(-1.94%)
Oct 24, 2022 1.040 1.064 1.010 1.030 59,001 -0.01(-0.96%)
Oct 21, 2022 1.070 1.110 1.040 1.040 49,082 -0.05(-4.59%)
Oct 20, 2022 1.070 1.100 1.050 1.090 35,739 +0.02(+1.87%)
Oct 19, 2022 1.080 1.080 1.050 1.070 28,271 -0.03(-2.73%)
Oct 18, 2022 1.070 1.100 1.070 1.100 51,685 +0.03(+2.80%)
Oct 17, 2022 1.160 1.160 1.070 1.070 63,518 -0.03(-2.73%)
Oct 14, 2022 1.160 1.160 1.090 1.100 55,475 -0.02(-1.79%)
Oct 13, 2022 1.100 1.150 1.075 1.120 92,783 +0.01(+0.90%)
Oct 12, 2022 1.070 1.140 1.050 1.110 145,827 +0.04(+3.74%)
Oct 11, 2022 1.100 1.120 1.070 1.070 49,262 -0.05(-4.46%)
Oct 10, 2022 1.130 1.150 1.065 1.120 117,611 +0.04(+3.70%)
Oct 07, 2022 1.150 1.150 1.050 1.080 58,828 -0.03(-2.70%)
Oct 06, 2022 1.140 1.140 1.075 1.110 32,430 +0.02(+1.83%)
Oct 05, 2022 1.080 1.110 1.060 1.090 88,899 -0.01(-0.91%)
Oct 04, 2022 1.130 1.140 1.080 1.100 51,448 +0.02(+1.85%)
Oct 03, 2022 1.150 1.150 1.070 1.080 51,877 -0.02(-1.82%)
Sep 30, 2022 1.100 1.120 1.070 1.100 34,657 +0.04(+3.77%)
Sep 29, 2022 1.100 1.120 1.060 1.060 53,149 -0.04(-3.64%)
Sep 28, 2022 1.060 1.140 1.060 1.100 65,443 +0.04(+3.77%)
Sep 27, 2022 1.080 1.150 1.020 1.060 39,446 +0.06(+6.00%)
Sep 26, 2022 1.090 1.100 0.9800 1.000 125,965 -0.06(-5.66%)
Sep 23, 2022 1.120 1.150 1.030 1.060 132,740 -0.04(-3.64%)
Sep 22, 2022 1.140 1.140 1.070 1.100 58,553 -0.03(-2.65%)
Sep 21, 2022 1.150 1.170 1.120 1.130 63,305 -0.01(-0.88%)
Sep 20, 2022 1.150 1.170 1.120 1.140 81,077 -0.02(-1.72%)
Sep 19, 2022 1.190 1.210 1.130 1.160 102,843 -0.01(-0.85%)
Sep 16, 2022 1.300 1.310 1.150 1.170 331,266 -0.16(-12.03%)
Sep 15, 2022 1.343 1.343 1.290 1.330 31,133 -0.01(-0.75%)
Sep 14, 2022 1.370 1.370 1.310 1.340 40,772 -0.05(-3.60%)
Sep 13, 2022 1.300 1.400 1.220 1.390 99,388 +0.04(+2.96%)
Sep 12, 2022 1.300 1.370 1.260 1.350 73,421 +0.03(+2.27%)
Sep 09, 2022 1.280 1.357 1.230 1.320 135,616 +0.02(+1.54%)
Sep 08, 2022 1.170 1.350 1.170 1.300 78,245 +0.11(+9.24%)
Sep 07, 2022 1.190 1.220 1.170 1.190 84,680 -0.02(-1.65%)
Sep 06, 2022 1.190 1.270 1.190 1.210 63,091 -0.01(-0.82%)
Sep 02, 2022 1.200 1.240 1.160 1.220 101,681 +0.00(+0.00%)
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.