Aligos Therapeutics Inc (ALGS) Historical Stock Data
39.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGS is up 1.65% a day on average. There have been 17 days where Aligos Therapeutics Inc closed green and 13 days where ALGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 40.98 | 39.34 | ↓$1.64 (-4.00%) | 38.90 | 42.42 | 290.74K |
| 2024-12-23 | 42.10 | 38.85 | ↓$3.25 (-7.72%) | 38.61 | 42.95 | 407.05K |
| 2024-12-20 | 36.78 | 39.84 | ↑$3.06 (8.32%) | 36.35 | 41.64 | 469.15K |
| 2024-12-19 | 35.00 | 38.35 | ↑$3.35 (9.57%) | 34.60 | 39.30 | 448.15K |
| 2024-12-18 | 35.51 | 33.01 | ↓$2.50 (-7.04%) | 31.11 | 38.30 | 567.98K |
| 2024-12-17 | 33.93 | 34.47 | ↑$0.54 (1.59%) | 28.00 | 34.99 | 642.26K |
| 2024-12-16 | 34.08 | 33.66 | ↓$0.42 (-1.23%) | 33.01 | 35.89 | 324.13K |
| 2024-12-13 | 35.33 | 34.07 | ↓$1.26 (-3.57%) | 32.00 | 35.45 | 316.83K |
| 2024-12-12 | 34.26 | 33.11 | ↓$1.15 (-3.36%) | 32.20 | 35.30 | 310.82K |
| 2024-12-11 | 32.00 | 34.53 | ↑$2.53 (7.91%) | 30.41 | 34.70 | 536.02K |
| 2024-12-10 | 28.52 | 30.82 | ↑$2.30 (8.06%) | 27.10 | 31.80 | 544.60K |
| 2024-12-09 | 28.67 | 27.56 | ↓$1.11 (-3.87%) | 25.52 | 28.67 | 362.35K |
| 2024-12-06 | 28.82 | 28.67 | ↓$0.15 (-0.52%) | 27.41 | 30.43 | 465.45K |
| 2024-12-05 | 25.79 | 27.97 | ↑$2.18 (8.45%) | 25.35 | 28.80 | 370.10K |
| 2024-12-04 | 26.05 | 25.78 | ↓$0.27 (-1.04%) | 25.78 | 27.31 | 356.48K |
| 2024-12-03 | 25.72 | 26.75 | ↑$1.03 (4.00%) | 24.04 | 27.03 | 369.24K |
| 2024-12-02 | 26.28 | 25.72 | ↓$0.56 (-2.13%) | 25.06 | 27.89 | 553.18K |
| 2024-11-29 | 23.43 | 25.51 | ↑$2.09 (8.90%) | 23.00 | 25.51 | 399.64K |
| 2024-11-27 | 22.61 | 22.99 | ↑$0.38 (1.68%) | 21.51 | 23.70 | 278.51K |
| 2024-11-26 | 20.48 | 21.35 | ↑$0.87 (4.25%) | 19.50 | 22.46 | 371.04K |
| 2024-11-25 | 20.30 | 20.46 | ↑$0.16 (0.79%) | 19.50 | 21.89 | 432.47K |
| 2024-11-22 | 20.01 | 20.04 | ↑$0.03 (0.15%) | 18.75 | 20.44 | 437.58K |
| 2024-11-21 | 18.17 | 19.79 | ↑$1.62 (8.92%) | 17.26 | 19.98 | 638.50K |
| 2024-11-20 | 18.51 | 18.20 | ↓$0.31 (-1.67%) | 17.88 | 19.85 | 496.38K |
| 2024-11-19 | 19.79 | 18.50 | ↓$1.29 (-6.52%) | 14.65 | 24.84 | 1.52M |
| 2024-11-18 | 19.45 | 20.12 | ↑$0.67 (3.44%) | 17.85 | 20.15 | 388.05K |
| 2024-11-15 | 19.91 | 19.17 | ↓$0.74 (-3.72%) | 17.26 | 20.59 | 424.10K |
| 2024-11-14 | 19.43 | 19.46 | ↑$0.03 (0.15%) | 15.66 | 20.44 | 673.33K |
| 2024-11-13 | 18.80 | 19.58 | ↑$0.78 (4.15%) | 18.20 | 21.89 | 1.22M |
| 2024-11-12 | 15.46 | 17.85 | ↑$2.39 (15.46%) | 14.09 | 18.00 | 1.48M |
Create an account or log in to view more rows.
$ALGS Holding Strong since January ??????????
$ALGS How can this stock move so little? Damn
$ALGS Who’s still buying calls?
$ALGS finally a pullback
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.