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 (%)
Mar 31, 2022 2.090 2.210 2.010 2.150 437,860 +0.07(+3.37%)
Mar 30, 2022 2.120 2.300 2.080 2.080 258,421 -0.05(-2.58%)
Mar 29, 2022 2.160 2.240 2.110 2.135 170,972 +0.02(+1.18%)
Mar 28, 2022 2.240 2.280 2.050 2.110 214,051 -0.17(-7.46%)
Mar 25, 2022 2.430 2.460 2.200 2.280 754,566 -0.08(-3.39%)
Mar 24, 2022 2.800 2.800 2.350 2.360 351,410 -0.43(-15.41%)
Mar 23, 2022 2.670 2.990 2.670 2.790 380,126 -0.11(-3.79%)
Mar 22, 2022 2.800 2.950 2.800 2.900 217,562 +0.05(+1.75%)
Mar 21, 2022 2.790 2.920 2.740 2.850 1,383,168 +0.00(+0.00%)
Mar 18, 2022 2.740 2.960 2.740 2.850 422,105 +0.10(+3.64%)
Mar 17, 2022 2.580 2.850 2.500 2.750 288,234 +0.17(+6.59%)
Mar 16, 2022 2.350 2.590 2.340 2.580 149,044 +0.22(+9.32%)
Mar 15, 2022 2.460 2.460 2.300 2.360 160,150 -0.09(-3.67%)
Mar 14, 2022 2.580 2.650 2.430 2.450 225,956 -0.14(-5.41%)
Mar 11, 2022 2.530 2.760 2.490 2.590 259,823 +0.14(+5.71%)
Mar 10, 2022 2.530 2.550 2.390 2.450 83,064 -0.12(-4.67%)
Mar 09, 2022 2.600 2.700 2.530 2.570 229,120 +0.02(+0.78%)
Mar 08, 2022 2.480 2.620 2.340 2.550 208,266 +0.09(+3.66%)
Mar 07, 2022 2.250 2.540 2.250 2.460 801,186 +0.17(+7.42%)
Mar 04, 2022 2.390 2.490 2.260 2.290 158,454 -0.16(-6.53%)
Mar 03, 2022 2.480 2.620 2.430 2.450 542,961 -0.04(-1.61%)
Mar 02, 2022 2.590 2.590 2.390 2.490 370,614 -0.11(-4.23%)
Mar 01, 2022 2.420 2.620 2.390 2.600 369,195 +0.18(+7.44%)
Feb 28, 2022 2.430 2.540 2.370 2.420 318,694 -0.05(-2.02%)
Feb 25, 2022 2.470 2.490 2.380 2.470 189,533 +0.03(+1.23%)
Feb 24, 2022 2.130 2.450 2.110 2.440 236,489 +0.23(+10.41%)
Feb 23, 2022 2.400 2.460 2.190 2.210 604,971 -0.18(-7.53%)
Feb 22, 2022 2.370 2.497 2.350 2.390 153,831 -0.03(-1.24%)
Feb 18, 2022 2.420 0 +0.04(+1.68%)
Feb 17, 2022 2.460 2.540 2.380 2.380 237,658 -0.15(-5.93%)
Feb 16, 2022 2.670 2.680 2.470 2.530 207,676 -0.11(-4.17%)
Feb 15, 2022 2.540 2.710 2.500 2.640 183,841 +0.16(+6.45%)
Feb 14, 2022 2.580 2.640 2.470 2.480 197,022 -0.10(-3.88%)
Feb 11, 2022 2.690 2.760 2.550 2.580 348,253 -0.13(-4.80%)
Feb 10, 2022 2.780 2.880 2.660 2.710 249,413 -0.15(-5.24%)
Feb 09, 2022 2.750 2.980 2.620 2.860 785,614 +0.15(+5.54%)
Feb 08, 2022 2.910 2.910 2.660 2.710 438,808 -0.20(-6.87%)
Feb 07, 2022 3.080 3.170 2.885 2.910 344,351 -0.15(-4.90%)
Feb 04, 2022 2.930 3.130 2.810 3.060 1,994,534 +0.12(+4.08%)
Feb 03, 2022 2.870 2.780 2.940 834,325 -0.01(-0.34%)
Feb 02, 2022 3.300 3.300 2.930 2.950 830,689 -0.32(-9.79%)
Feb 01, 2022 3.250 3.320 3.130 3.270 644,601 +0.08(+2.51%)
Jan 31, 2022 2.800 3.190 1,953,675 +0.43(+15.58%)
Jan 28, 2022 2.740 2.875 2.670 2.760 861,176 +0.01(+0.36%)
Jan 27, 2022 2.850 2.940 2.710 2.750 356,258 -0.09(-3.17%)
Jan 26, 2022 3.000 3.180 2.820 2.840 468,519 -0.07(-2.41%)
Jan 25, 2022 2.990 3.100 2.850 2.910 578,001 -0.19(-6.13%)
Jan 24, 2022 2.960 3.180 2.840 3.100 743,524 +0.07(+2.31%)
Jan 21, 2022 3.030 3.190 2.960 3.030 552,104 -0.02(-0.66%)
Jan 20, 2022 3.050 3.200 3.000 3.050 628,950 +0.01(+0.33%)
Jan 19, 2022 3.180 3.380 3.010 3.040 861,248 -0.12(-3.80%)
Jan 18, 2022 3.300 3.393 3.110 3.160 559,177 -0.24(-7.06%)
Jan 14, 2022 3.400 0 +0.07(+2.10%)
Jan 13, 2022 3.820 3.840 3.330 3.330 936,025 -0.43(-11.44%)
Jan 12, 2022 3.980 4.020 3.710 3.760 518,244 -0.21(-5.29%)
Jan 11, 2022 3.820 4.143 3.600 3.970 1,395,292 +0.24(+6.43%)
Jan 10, 2022 3.600 3.950 3.550 3.730 659,415 -0.18(-4.60%)
Jan 07, 2022 4.450 4.451 3.880 3.910 1,739,555 -0.68(-14.81%)
Jan 06, 2022 6.700 6.700 4.340 4.590 3,580,581 -6.02(-56.74%)
Jan 05, 2022 11.70 11.82 10.32 10.61 116,586 -1.19(-10.08%)
Jan 04, 2022 12.18 12.18 11.52 11.80 71,337 -0.40(-3.28%)
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.