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 (%)
May 31, 2023 1.100 1.160 1.070 1.130 30,897 -0.01(-0.88%)
May 30, 2023 1.110 1.140 1.090 1.140 46,002 +0.02(+1.79%)
May 26, 2023 1.110 1.120 1.090 1.120 32,583 +0.02(+1.82%)
May 25, 2023 1.110 1.120 1.080 1.100 71,332 -0.01(-0.90%)
May 24, 2023 1.070 1.120 1.050 1.110 62,679 +0.04(+3.74%)
May 23, 2023 1.060 1.180 1.060 1.070 208,333 +0.01(+0.94%)
May 22, 2023 1.130 1.170 1.020 1.060 258,511 +0.03(+2.91%)
May 19, 2023 1.100 1.131 1.030 1.030 187,909 -0.08(-7.21%)
May 18, 2023 1.160 1.200 1.100 1.110 200,950 -0.08(-6.72%)
May 17, 2023 1.100 1.250 1.100 1.190 259,539 +0.04(+3.48%)
May 16, 2023 1.220 1.270 1.100 1.150 501,062 -0.15(-11.54%)
May 15, 2023 1.300 1.340 1.150 1.300 5,515,379 +0.21(+19.27%)
May 12, 2023 1.090 1.140 1.030 1.090 862,942 -0.03(-2.68%)
May 11, 2023 1.250 1.250 1.120 1.120 32,890 -0.08(-6.67%)
May 10, 2023 1.230 1.250 1.200 1.200 25,001 -0.03(-2.44%)
May 09, 2023 1.240 1.250 1.200 1.230 45,884 +0.00(+0.00%)
May 08, 2023 1.240 1.250 1.190 1.230 44,070 -0.01(-0.81%)
May 05, 2023 1.290 1.340 1.220 1.240 115,466 -0.12(-8.82%)
May 04, 2023 1.270 1.380 1.210 1.360 79,793 +0.05(+3.82%)
May 03, 2023 1.250 1.360 1.200 1.310 74,027 +0.10(+8.26%)
May 02, 2023 1.290 1.290 1.170 1.210 90,250 -0.06(-4.72%)
May 01, 2023 1.210 1.340 1.180 1.270 77,307 +0.11(+9.48%)
Apr 28, 2023 1.030 1.220 1.030 1.160 75,102 +0.09(+8.41%)
Apr 27, 2023 1.030 1.110 1.010 1.070 70,333 +0.04(+3.38%)
Apr 26, 2023 1.030 1.080 1.030 1.035 14,864 +0.00(+0.49%)
Apr 25, 2023 1.012 1.080 0.9900 1.030 32,302 +0.03(+2.49%)
Apr 24, 2023 1.030 1.063 0.9900 1.005 110,287 -0.01(-0.50%)
Apr 21, 2023 1.070 1.098 1.000 1.010 60,180 -0.09(-8.18%)
Apr 20, 2023 0.9900 1.240 0.9900 1.100 296,598 +0.11(+11.22%)
Apr 19, 2023 0.9590 0.9900 0.9400 0.9890 67,238 +0.04(+4.05%)
Apr 18, 2023 0.9600 0.9879 0.9300 0.9505 37,894 +0.03(+3.77%)
Apr 17, 2023 0.9100 0.9912 0.9020 0.9160 95,883 -0.01(-1.49%)
Apr 14, 2023 0.9700 1.030 0.9021 0.9299 65,472 -0.03(-3.55%)
Apr 13, 2023 0.9500 0.9900 0.9100 0.9641 74,150 +0.05(+5.91%)
Apr 12, 2023 0.9000 0.9650 0.9000 0.9103 41,984 +0.01(+1.20%)
Apr 11, 2023 0.9280 0.9328 0.8900 0.8995 54,239 +0.01(+0.89%)
Apr 10, 2023 0.9243 0.9398 0.8700 0.8916 58,157 -0.01(-0.93%)
Apr 06, 2023 0.8800 0.9400 0.8600 0.9000 26,632 -0.01(-0.77%)
Apr 05, 2023 0.9200 0.9780 0.8620 0.9070 24,319 -0.00(-0.09%)
Apr 04, 2023 0.9000 0.9200 0.8900 0.9078 23,155 +0.02(+1.77%)
Apr 03, 2023 0.9000 0.9806 0.8900 0.8920 153,474 +0.02(+2.06%)
Mar 31, 2023 1.040 1.127 0.8740 0.8740 599,256 -0.17(-15.96%)
Mar 30, 2023 1.120 1.180 1.000 1.040 56,381 -0.07(-6.73%)
Mar 29, 2023 1.140 1.190 1.060 1.115 44,056 +0.00(+0.45%)
Mar 28, 2023 1.130 1.190 1.100 1.110 65,145 -0.05(-4.31%)
Mar 27, 2023 1.120 1.270 1.060 1.160 74,805 +0.03(+2.65%)
Mar 24, 2023 1.130 1.160 1.090 1.130 34,537 +0.00(+0.00%)
Mar 23, 2023 1.200 1.240 1.130 1.130 63,768 -0.03(-2.59%)
Mar 22, 2023 1.190 1.270 1.160 1.160 86,071 -0.04(-3.33%)
Mar 21, 2023 1.270 1.270 1.172 1.200 76,435 -0.06(-4.76%)
Mar 20, 2023 1.360 1.360 1.250 1.260 37,420 -0.06(-4.55%)
Mar 17, 2023 1.300 1.350 1.230 1.320 124,352 +0.00(+0.00%)
Mar 16, 2023 1.350 1.360 1.300 1.320 38,409 -0.02(-1.49%)
Mar 15, 2023 1.310 1.400 1.300 1.340 41,576 -0.02(-1.47%)
Mar 14, 2023 1.300 1.400 1.300 1.360 99,525 +0.06(+4.62%)
Mar 13, 2023 1.290 1.510 1.210 1.300 677,752 -0.02(-1.52%)
Mar 10, 2023 1.310 1.490 1.280 1.320 161,039 -0.04(-2.94%)
Mar 09, 2023 1.440 1.450 1.210 1.360 132,066 -0.09(-6.21%)
Mar 08, 2023 1.510 1.510 1.410 1.450 35,322 -0.03(-2.03%)
Mar 07, 2023 1.520 1.550 1.410 1.480 57,232 -0.02(-1.33%)
Mar 06, 2023 1.510 1.530 1.460 1.500 40,917 -0.01(-0.66%)
Mar 03, 2023 1.450 1.565 1.420 1.510 109,833 +0.03(+2.37%)
Mar 02, 2023 1.460 1.560 1.450 1.475 56,402 -0.03(-2.32%)
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.