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

Aligos Therapeutics Inc (NQ: ALGS )

0.8101 -0.0359 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.250 1.260 1.200 1.240 78,435 +0.02(+1.64%)
Jul 28, 2022 1.304 1.304 1.220 1.220 76,606 -0.07(-5.43%)
Jul 27, 2022 1.340 1.340 1.250 1.290 79,257 -0.04(-3.01%)
Jul 26, 2022 1.380 1.380 1.290 1.330 53,981 -0.05(-3.62%)
Jul 25, 2022 1.450 1.450 1.330 1.380 87,850 -0.05(-3.50%)
Jul 22, 2022 1.520 1.520 1.400 1.430 57,238 -0.07(-4.67%)
Jul 21, 2022 1.600 1.610 1.470 1.500 63,214 -0.10(-6.25%)
Jul 20, 2022 1.580 1.620 1.560 1.600 75,944 +0.03(+1.91%)
Jul 19, 2022 1.540 1.600 1.520 1.570 34,561 +0.02(+1.29%)
Jul 18, 2022 1.560 1.600 1.510 1.550 58,342 -0.02(-1.27%)
Jul 15, 2022 1.540 1.570 1.490 1.570 59,842 +0.04(+2.61%)
Jul 14, 2022 1.600 1.600 1.500 1.530 209,569 -0.04(-2.55%)
Jul 13, 2022 1.370 1.570 1.370 1.570 547,077 +0.16(+11.35%)
Jul 12, 2022 1.400 1.430 1.360 1.410 360,278 +0.04(+2.92%)
Jul 11, 2022 1.430 1.440 1.370 1.370 444,631 -0.06(-4.20%)
Jul 08, 2022 1.400 1.460 1.370 1.430 180,542 +0.02(+1.42%)
Jul 07, 2022 1.380 1.410 1.360 1.410 219,324 +0.03(+2.17%)
Jul 06, 2022 1.420 1.420 1.350 1.380 100,775 -0.02(-1.43%)
Jul 05, 2022 1.260 1.420 1.235 1.400 299,678 +0.15(+12.00%)
Jul 01, 2022 1.210 1.280 1.195 1.250 203,567 +0.04(+3.31%)
Jun 30, 2022 1.250 1.270 1.200 1.210 94,152 -0.06(-4.72%)
Jun 29, 2022 1.340 1.340 1.230 1.270 125,733 -0.04(-3.05%)
Jun 28, 2022 1.350 1.420 1.260 1.310 80,685 -0.04(-2.96%)
Jun 27, 2022 1.300 1.420 1.210 1.350 186,437 +0.04(+3.05%)
Jun 24, 2022 1.380 1.380 1.280 1.310 2,388,922 -0.03(-2.24%)
Jun 23, 2022 1.220 1.340 1.220 1.340 272,694 +0.13(+10.74%)
Jun 22, 2022 1.170 1.270 1.170 1.210 242,661 +0.02(+1.68%)
Jun 21, 2022 1.170 1.190 1.130 1.190 238,295 +0.08(+7.21%)
Jun 17, 2022 1.210 1.250 1.110 1.110 442,807 -0.10(-8.26%)
Jun 16, 2022 1.290 1.295 1.200 1.210 134,531 -0.10(-7.63%)
Jun 15, 2022 1.300 1.360 1.290 1.310 112,809 -0.02(-1.50%)
Jun 14, 2022 1.310 1.390 1.250 1.330 166,114 +0.01(+0.76%)
Jun 13, 2022 1.350 1.360 1.280 1.320 209,441 -0.07(-5.04%)
Jun 10, 2022 1.450 1.470 1.350 1.390 132,638 -0.09(-6.08%)
Jun 09, 2022 1.500 1.530 1.460 1.480 133,002 -0.06(-3.90%)
Jun 08, 2022 1.600 1.600 1.500 1.540 244,928 -0.06(-3.75%)
Jun 07, 2022 1.430 1.650 1.430 1.600 313,802 +0.17(+11.89%)
Jun 06, 2022 1.320 1.500 1.280 1.430 503,114 +0.12(+9.16%)
Jun 03, 2022 1.260 1.340 1.230 1.310 148,452 +0.08(+6.50%)
Jun 02, 2022 1.220 1.230 1.160 1.230 82,969 +0.01(+0.82%)
Jun 01, 2022 1.290 1.310 1.210 1.220 126,629 -0.07(-5.43%)
May 31, 2022 1.240 1.420 1.210 1.290 664,123 +0.04(+3.20%)
May 27, 2022 1.200 1.270 1.110 1.250 246,074 +0.06(+5.04%)
May 26, 2022 1.200 1.240 1.180 1.190 87,735 +0.00(+0.00%)
May 25, 2022 1.130 1.210 1.120 1.190 181,243 +0.04(+3.48%)
May 24, 2022 1.140 1.190 1.100 1.150 271,468 -0.02(-1.71%)
May 23, 2022 1.090 1.180 1.030 1.170 641,142 +0.09(+8.33%)
May 20, 2022 1.100 1.180 1.060 1.080 539,389 -0.02(-1.82%)
May 19, 2022 1.120 1.170 1.070 1.100 542,746 -0.03(-2.65%)
May 18, 2022 1.140 1.190 1.080 1.130 735,141 -0.02(-1.74%)
May 17, 2022 1.120 1.190 1.075 1.150 578,018 +0.06(+5.50%)
May 16, 2022 1.140 1.230 1.080 1.090 514,626 -0.08(-6.84%)
May 13, 2022 1.190 1.250 1.150 1.170 581,297 +0.00(+0.00%)
May 12, 2022 1.130 1.205 1.038 1.170 581,848 +0.08(+7.34%)
May 11, 2022 1.150 1.230 1.040 1.090 820,411 -0.07(-6.03%)
May 10, 2022 1.100 1.310 1.100 1.160 883,445 +0.06(+5.45%)
May 09, 2022 1.060 1.130 1.040 1.100 811,016 +0.06(+5.77%)
May 06, 2022 1.110 1.115 1.030 1.040 211,119 -0.06(-5.45%)
May 05, 2022 1.140 1.159 1.070 1.100 441,211 -0.14(-11.29%)
May 04, 2022 1.230 1.250 1.160 1.240 257,109 -0.01(-0.80%)
May 03, 2022 1.290 1.290 1.190 1.250 182,120 -0.04(-3.10%)
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.