Skip to main content

Aligos Therapeutics Inc (NQ: ALGS )

0.9800 +0.0010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6500 0.6800 0.5800 0.6000 273,920 -0.04(-6.25%)
Oct 30, 2023 0.7239 0.7249 0.6200 0.6400 173,766 +0.02(+3.48%)
Oct 27, 2023 0.6454 0.6454 0.5900 0.6185 108,078 -0.02(-3.36%)
Oct 26, 2023 0.6100 0.6400 0.6000 0.6400 40,147 +0.03(+4.13%)
Oct 25, 2023 0.6100 0.6291 0.6000 0.6146 27,567 +0.01(+0.92%)
Oct 24, 2023 0.6000 0.6100 0.5388 0.6090 171,440 +0.01(+2.10%)
Oct 23, 2023 0.7600 0.7600 0.5900 0.5965 689,662 -0.16(-21.51%)
Oct 20, 2023 0.7500 0.7941 0.6380 0.7600 131,824 +0.01(+1.33%)
Oct 19, 2023 0.7500 0.7750 0.7500 0.7500 7,577 -0.02(-2.60%)
Oct 18, 2023 0.7300 0.8000 0.7200 0.7700 17,208 +0.04(+5.54%)
Oct 17, 2023 0.7700 0.7900 0.7000 0.7296 37,928 -0.04(-4.66%)
Oct 16, 2023 0.7607 0.7800 0.7232 0.7653 17,459 +0.03(+3.42%)
Oct 13, 2023 0.7500 0.7600 0.7000 0.7400 19,831 -0.02(-2.79%)
Oct 12, 2023 0.7601 0.7812 0.7450 0.7612 44,484 -0.01(-1.14%)
Oct 11, 2023 0.7792 0.8091 0.7500 0.7700 25,704 +0.02(+2.67%)
Oct 10, 2023 0.7300 0.7900 0.7300 0.7500 40,088 -0.01(-1.17%)
Oct 09, 2023 0.7700 0.7848 0.7500 0.7589 22,728 -0.01(-1.31%)
Oct 06, 2023 0.7800 0.8000 0.7501 0.7690 44,148 -0.01(-1.41%)
Oct 05, 2023 0.8200 0.8200 0.7800 0.7800 46,056 -0.02(-1.95%)
Oct 04, 2023 0.7955 0.8400 0.7950 0.7955 49,713 -0.00(-0.56%)
Oct 03, 2023 0.7965 0.8376 0.7670 0.8000 84,966 +0.00(+0.00%)
Oct 02, 2023 0.7468 0.8599 0.7202 0.8000 206,194 +0.05(+7.10%)
Sep 29, 2023 0.7250 0.7471 0.7201 0.7470 25,382 +0.02(+2.33%)
Sep 28, 2023 0.7300 0.7555 0.7300 0.7300 34,002 +0.02(+2.79%)
Sep 27, 2023 0.7400 0.7562 0.7000 0.7102 28,524 -0.02(-2.71%)
Sep 26, 2023 0.7605 0.7861 0.7290 0.7300 13,956 +0.00(+0.14%)
Sep 25, 2023 0.7990 0.7600 0.7100 0.7290 55,870 -0.03(-4.20%)
Sep 22, 2023 0.7700 0.7898 0.7500 0.7610 98,631 -0.03(-4.28%)
Sep 21, 2023 0.7960 0.8299 0.7700 0.7950 67,662 +0.01(+0.63%)
Sep 20, 2023 0.8000 0.8230 0.7900 0.7900 8,229 -0.00(-0.34%)
Sep 19, 2023 0.8400 0.8400 0.7927 0.7927 48,560 -0.01(-0.91%)
Sep 18, 2023 0.8000 0.8300 0.7801 0.8000 74,769 +0.00(+0.00%)
Sep 15, 2023 0.8300 0.8340 0.8000 0.8000 29,513 -0.01(-0.62%)
Sep 14, 2023 0.8300 0.8300 0.8000 0.8050 10,528 +0.01(+0.64%)
Sep 13, 2023 0.8205 0.8290 0.7801 0.7999 76,230 -0.00(-0.01%)
Sep 12, 2023 0.8300 0.8600 0.8000 0.8000 12,732 -0.03(-4.19%)
Sep 11, 2023 0.8450 0.8549 0.8310 0.8350 22,974 -0.01(-0.60%)
Sep 08, 2023 0.8600 0.8600 0.8306 0.8400 32,963 -0.02(-2.33%)
Sep 07, 2023 0.8668 0.8970 0.8301 0.8600 101,032 -0.01(-0.78%)
Sep 06, 2023 0.8891 0.8891 0.8550 0.8668 27,686 -0.02(-2.51%)
Sep 05, 2023 0.8990 0.8990 0.8801 0.8891 13,128 +0.02(+2.20%)
Sep 01, 2023 0.8820 0.9190 0.8400 0.8700 160,857 +0.01(+1.05%)
Aug 31, 2023 0.8610 0.8780 0.8539 0.8610 35,652 -0.01(-1.62%)
Aug 30, 2023 0.8990 0.8990 0.8705 0.8752 19,162 +0.00(+0.54%)
Aug 29, 2023 0.8750 0.8900 0.8400 0.8705 52,292 -0.00(-0.51%)
Aug 28, 2023 0.8720 0.8800 0.8600 0.8750 9,104 +0.02(+1.74%)
Aug 25, 2023 0.8700 0.8780 0.8600 0.8600 28,168 -0.01(-1.08%)
Aug 24, 2023 0.8990 0.8990 0.8600 0.8694 30,990 -0.02(-2.31%)
Aug 23, 2023 0.8800 0.8980 0.8701 0.8900 12,843 +0.02(+1.81%)
Aug 22, 2023 0.8801 0.9000 0.8600 0.8742 26,076 -0.03(-2.87%)
Aug 21, 2023 0.8700 0.9600 0.8672 0.9000 34,598 +0.04(+4.65%)
Aug 18, 2023 0.9021 0.9021 0.8550 0.8600 92,414 -0.04(-4.44%)
Aug 17, 2023 0.9140 0.9572 0.8808 0.9000 78,906 -0.03(-3.23%)
Aug 16, 2023 0.9350 0.9962 0.9200 0.9300 41,808 -0.01(-0.53%)
Aug 15, 2023 0.9300 0.9754 0.9170 0.9350 28,926 -0.01(-0.94%)
Aug 14, 2023 0.9600 0.9875 0.9350 0.9439 10,371 -0.02(-2.13%)
Aug 11, 2023 0.9900 0.9940 0.9500 0.9644 30,279 -0.01(-0.58%)
Aug 10, 2023 0.9600 0.9800 0.9401 0.9700 67,283 -0.00(-0.41%)
Aug 09, 2023 0.9400 0.9798 0.9400 0.9740 20,320 +0.03(+3.62%)
Aug 08, 2023 0.9650 0.9800 0.9010 0.9400 154,820 +0.04(+5.03%)
Aug 07, 2023 0.9100 0.9743 0.8801 0.8950 443,912 +0.01(+1.13%)
Aug 04, 2023 0.9400 0.9400 0.8701 0.8850 26,005 -0.00(-0.55%)
Aug 03, 2023 0.9090 0.9409 0.8800 0.8899 51,252 -0.01(-0.95%)
Aug 02, 2023 0.8910 0.9009 0.8600 0.8984 84,169 +0.02(+2.09%)
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.