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 (%)
Apr 28, 2023 25.75 30.50 25.75 29.00 3,004 +2.25(+8.41%)
Apr 27, 2023 25.75 27.75 25.25 26.75 2,813 +0.88(+3.38%)
Apr 26, 2023 25.75 27.00 25.75 25.88 594 +0.12(+0.49%)
Apr 25, 2023 25.30 27.00 24.75 25.75 1,292 +0.62(+2.49%)
Apr 24, 2023 25.75 26.57 24.75 25.12 4,411 -0.12(-0.50%)
Apr 21, 2023 26.75 27.45 25.00 25.25 2,407 -2.25(-8.18%)
Apr 20, 2023 24.75 31.00 24.75 27.50 11,863 +2.77(+11.22%)
Apr 19, 2023 23.98 24.75 23.50 24.73 2,689 +0.96(+4.05%)
Apr 18, 2023 24.00 24.70 23.25 23.76 1,515 +0.86(+3.77%)
Apr 17, 2023 22.75 24.78 22.55 22.90 3,835 -0.35(-1.49%)
Apr 14, 2023 24.25 25.75 22.55 23.25 2,618 -0.86(-3.55%)
Apr 13, 2023 23.75 24.75 22.75 24.10 2,966 +1.34(+5.91%)
Apr 12, 2023 22.50 24.12 22.50 22.76 1,679 +0.27(+1.20%)
Apr 11, 2023 23.20 23.32 22.25 22.49 2,169 +0.20(+0.89%)
Apr 10, 2023 23.11 23.50 21.75 22.29 2,326 -0.21(-0.93%)
Apr 06, 2023 22.00 23.50 21.50 22.50 1,065 -0.18(-0.77%)
Apr 05, 2023 23.00 24.45 21.55 22.68 972 -0.02(-0.09%)
Apr 04, 2023 22.50 23.00 22.25 22.70 926 +0.39(+1.77%)
Apr 03, 2023 22.50 24.52 22.25 22.30 6,138 +0.45(+2.06%)
Mar 31, 2023 26.00 28.19 21.85 21.85 23,970 -4.15(-15.96%)
Mar 30, 2023 28.00 29.50 25.00 26.00 2,255 -1.88(-6.73%)
Mar 29, 2023 28.50 29.75 26.50 27.88 1,762 +0.12(+0.45%)
Mar 28, 2023 28.25 29.75 27.50 27.75 2,605 -1.25(-4.31%)
Mar 27, 2023 28.00 31.75 26.50 29.00 2,992 +0.75(+2.65%)
Mar 24, 2023 28.25 29.00 27.25 28.25 1,381 +0.00(+0.00%)
Mar 23, 2023 30.00 31.00 28.25 28.25 2,550 -0.75(-2.59%)
Mar 22, 2023 29.75 31.75 29.00 29.00 3,442 -1.00(-3.33%)
Mar 21, 2023 31.75 31.75 29.30 30.00 3,057 -1.50(-4.76%)
Mar 20, 2023 34.00 34.00 31.25 31.50 1,496 -1.50(-4.55%)
Mar 17, 2023 32.50 33.75 30.75 33.00 4,974 +0.00(+0.00%)
Mar 16, 2023 33.75 34.00 32.50 33.00 1,536 -0.50(-1.49%)
Mar 15, 2023 32.75 35.00 32.50 33.50 1,663 -0.50(-1.47%)
Mar 14, 2023 32.50 35.00 32.50 34.00 3,981 +1.50(+4.62%)
Mar 13, 2023 32.25 37.75 30.25 32.50 27,110 -0.50(-1.52%)
Mar 10, 2023 32.75 37.25 32.00 33.00 6,441 -1.00(-2.94%)
Mar 09, 2023 36.00 36.25 30.25 34.00 5,282 -2.25(-6.21%)
Mar 08, 2023 37.75 37.75 35.25 36.25 1,412 -0.75(-2.03%)
Mar 07, 2023 38.00 38.75 35.25 37.00 2,289 -0.50(-1.33%)
Mar 06, 2023 37.75 38.25 36.50 37.50 1,636 -0.25(-0.66%)
Mar 03, 2023 36.25 39.12 35.75 37.75 4,393 +0.88(+2.37%)
Mar 02, 2023 36.50 39.00 36.25 36.88 2,256 -0.88(-2.32%)
Mar 01, 2023 36.25 43.00 36.14 37.75 5,597 +1.25(+3.42%)
Feb 28, 2023 39.50 39.50 36.50 36.50 2,699 -2.75(-7.01%)
Feb 27, 2023 39.25 41.00 37.50 39.25 2,001 +0.25(+0.64%)
Feb 24, 2023 39.75 44.00 37.50 39.00 2,442 -2.00(-4.88%)
Feb 23, 2023 40.75 42.75 38.75 41.00 7,746 -0.25(-0.61%)
Feb 22, 2023 41.00 42.50 38.50 41.25 4,062 -0.25(-0.60%)
Feb 21, 2023 42.50 42.50 40.09 41.50 1,845 -1.00(-2.35%)
Feb 17, 2023 41.00 44.75 40.00 42.50 5,412 +0.50(+1.19%)
Feb 16, 2023 40.75 46.00 40.25 42.00 6,239 +1.50(+3.70%)
Feb 15, 2023 40.25 40.50 37.50 40.50 1,645 -0.25(-0.61%)
Feb 14, 2023 37.25 40.75 37.00 40.75 2,366 +2.75(+7.24%)
Feb 13, 2023 38.75 39.00 35.50 38.00 6,518 +0.00(+0.00%)
Feb 10, 2023 42.00 43.00 37.75 38.00 10,056 -4.75(-11.11%)
Feb 09, 2023 47.50 47.50 42.00 42.75 4,224 -3.75(-8.06%)
Feb 08, 2023 45.00 48.50 44.50 46.50 3,479 +0.25(+0.54%)
Feb 07, 2023 44.25 47.50 44.00 46.25 5,652 +2.25(+5.11%)
Feb 06, 2023 45.50 45.50 42.50 44.00 4,284 +0.25(+0.57%)
Feb 03, 2023 47.00 47.75 43.75 43.75 7,378 -4.25(-8.85%)
Feb 02, 2023 51.50 51.50 45.00 48.00 17,616 -3.25(-6.34%)
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.