Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

14.16 -0.23 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.46 18.46 16.12 16.60 69,974 +0.17(+1.05%)
Dec 28, 2023 18.46 18.59 16.25 16.43 75,475 -2.03(-11.01%)
Dec 27, 2023 18.62 19.30 17.27 18.46 15,942 +0.01(+0.05%)
Dec 26, 2023 18.50 18.50 17.38 18.45 17,764 +0.95(+5.43%)
Dec 22, 2023 16.75 18.18 16.75 17.50 11,302 +0.02(+0.14%)
Dec 21, 2023 15.50 17.50 15.25 17.48 12,742 +2.23(+14.59%)
Dec 20, 2023 14.50 15.75 14.50 15.25 6,922 +0.50(+3.39%)
Dec 19, 2023 15.00 15.70 14.75 14.75 4,687 +0.10(+0.70%)
Dec 18, 2023 14.97 15.30 14.65 14.65 10,671 +0.02(+0.14%)
Dec 15, 2023 14.62 15.75 14.62 14.63 24,257 +0.07(+0.52%)
Dec 14, 2023 14.25 15.12 14.13 14.55 9,411 -0.07(-0.50%)
Dec 13, 2023 14.62 15.00 14.12 14.62 8,510 +0.12(+0.86%)
Dec 12, 2023 14.00 14.89 13.62 14.50 15,937 +0.50(+3.55%)
Dec 11, 2023 14.47 15.00 13.60 14.00 12,171 -0.50(-3.43%)
Dec 08, 2023 17.00 17.88 13.82 14.50 105,359 -1.75(-10.77%)
Dec 07, 2023 16.00 17.29 16.00 16.25 98,133 -0.80(-4.69%)
Dec 06, 2023 17.23 17.50 16.00 17.05 4,260 +0.30(+1.79%)
Dec 05, 2023 17.50 18.75 16.66 16.75 1,778 -0.25(-1.47%)
Dec 04, 2023 17.50 18.50 17.00 17.00 2,633 -0.53(-3.01%)
Dec 01, 2023 17.50 20.00 17.27 17.53 2,212 +0.03(+0.16%)
Nov 30, 2023 18.14 19.00 17.27 17.50 1,850 +0.23(+1.30%)
Nov 29, 2023 17.25 18.75 17.00 17.27 2,487 -0.23(-1.29%)
Nov 28, 2023 17.75 18.25 17.37 17.50 2,698 -0.20(-1.13%)
Nov 27, 2023 19.59 19.59 17.70 17.70 1,999 -0.20(-1.12%)
Nov 24, 2023 16.30 18.75 16.30 17.90 4,928 +0.90(+5.29%)
Nov 22, 2023 17.00 18.75 17.00 17.00 950 +0.70(+4.29%)
Nov 21, 2023 16.93 17.73 16.27 16.30 266 -1.64(-9.17%)
Nov 20, 2023 16.25 18.48 16.25 17.95 1,392 +0.80(+4.64%)
Nov 17, 2023 17.07 19.02 16.57 17.15 1,459 +1.60(+10.29%)
Nov 16, 2023 16.25 17.35 15.13 15.55 2,077 -0.45(-2.81%)
Nov 15, 2023 15.10 16.96 15.10 16.00 2,115 +1.20(+8.11%)
Nov 14, 2023 14.55 16.28 14.00 14.80 2,488 -0.20(-1.33%)
Nov 13, 2023 18.75 18.75 13.75 15.00 6,566 -2.47(-14.13%)
Nov 10, 2023 19.25 19.50 16.37 17.47 7,403 -1.78(-9.26%)
Nov 09, 2023 18.75 20.48 18.50 19.25 3,390 +0.77(+4.19%)
Nov 08, 2023 18.25 19.97 16.25 18.48 3,732 +0.08(+0.41%)
Nov 07, 2023 19.98 20.00 17.97 18.40 1,852 -0.60(-3.16%)
Nov 06, 2023 20.00 20.75 18.69 19.00 2,937 -0.00(-0.03%)
Nov 03, 2023 18.75 19.19 18.25 19.00 3,979 +0.25(+1.36%)
Nov 02, 2023 18.75 19.25 16.50 18.75 7,041 +0.00(+0.00%)
Nov 01, 2023 16.00 20.64 15.00 18.75 14,922 +3.75(+25.00%)
Oct 31, 2023 16.25 17.00 14.50 15.00 10,956 -1.00(-6.25%)
Oct 30, 2023 18.10 18.12 15.50 16.00 6,950 +0.54(+3.48%)
Oct 27, 2023 16.14 16.14 14.75 15.46 4,323 -0.54(-3.36%)
Oct 26, 2023 15.25 16.00 15.00 16.00 1,605 +0.63(+4.13%)
Oct 25, 2023 15.25 15.73 15.00 15.37 1,102 +0.14(+0.92%)
Oct 24, 2023 15.00 15.25 13.47 15.22 6,857 +0.31(+2.10%)
Oct 23, 2023 19.00 19.00 14.75 14.91 27,586 -4.09(-21.51%)
Oct 20, 2023 18.75 19.85 15.95 19.00 5,272 +0.25(+1.33%)
Oct 19, 2023 18.75 19.38 18.75 18.75 303 -0.50(-2.60%)
Oct 18, 2023 18.25 20.00 18.00 19.25 688 +1.01(+5.54%)
Oct 17, 2023 19.25 19.75 17.50 18.24 1,517 -0.89(-4.66%)
Oct 16, 2023 19.02 19.50 18.08 19.13 698 +0.63(+3.42%)
Oct 13, 2023 18.75 19.00 17.50 18.50 793 -0.53(-2.79%)
Oct 12, 2023 19.00 19.53 18.62 19.03 1,779 -0.22(-1.14%)
Oct 11, 2023 19.48 20.23 18.75 19.25 1,028 +0.50(+2.67%)
Oct 10, 2023 18.25 19.75 18.25 18.75 1,603 -0.22(-1.17%)
Oct 09, 2023 19.25 19.62 18.75 18.97 909 -0.25(-1.31%)
Oct 06, 2023 19.50 20.00 18.75 19.23 1,765 -0.27(-1.41%)
Oct 05, 2023 20.50 20.50 19.50 19.50 1,842 -0.39(-1.95%)
Oct 04, 2023 19.89 21.00 19.88 19.89 1,988 -0.11(-0.56%)
Oct 03, 2023 19.91 20.94 19.18 20.00 3,398 +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.