Aligos Therapeutics Inc (NQ: ALGS )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.