Aligos Therapeutics Inc (ALGS) Historical Stock Data
18.20 ↓0.30 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGS is up 2.51% a day on average. There have been 15 days where Aligos Therapeutics Inc closed green and 15 days where ALGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 10.32 | 13.99 | ↑$3.67 (35.56%) | 10.32 | 17.70 | 3.15M |
| 2024-11-08 | 9.87 | 10.19 | ↑$0.32 (3.24%) | 9.68 | 10.41 | 108.25K |
| 2024-11-07 | 9.08 | 9.92 | ↑$0.84 (9.25%) | 9.02 | 10.45 | 171.15K |
| 2024-11-06 | 10.00 | 9.35 | ↓$0.65 (-6.50%) | 9.20 | 10.00 | 75.68K |
| 2024-11-05 | 9.51 | 9.83 | ↑$0.32 (3.36%) | 9.32 | 9.88 | 78.81K |
| 2024-11-04 | 9.58 | 9.48 | ↓$0.10 (-1.04%) | 9.35 | 9.89 | 52.27K |
| 2024-11-01 | 9.81 | 9.55 | ↓$0.26 (-2.65%) | 9.33 | 10.30 | 61.47K |
| 2024-10-31 | 10.05 | 9.78 | ↓$0.27 (-2.69%) | 8.88 | 10.05 | 147.97K |
| 2024-10-30 | 9.37 | 9.77 | ↑$0.40 (4.27%) | 9.12 | 10.39 | 360.12K |
| 2024-10-29 | 8.82 | 9.36 | ↑$0.54 (6.12%) | 8.43 | 9.40 | 123.89K |
| 2024-10-28 | 8.41 | 8.87 | ↑$0.46 (5.47%) | 8.18 | 9.27 | 181.15K |
| 2024-10-25 | 9.14 | 8.40 | ↓$0.74 (-8.10%) | 8.10 | 9.20 | 201.19K |
| 2024-10-24 | 7.16 | 9.03 | ↑$1.87 (26.12%) | 7.10 | 10.35 | 0.92M |
| 2024-10-23 | 7.37 | 7.21 | ↓$0.16 (-2.17%) | 7.16 | 7.45 | 21.26K |
| 2024-10-22 | 7.36 | 7.34 | ↓$0.02 (-0.27%) | 7.10 | 7.55 | 44.63K |
| 2024-10-21 | 7.38 | 7.29 | ↓$0.09 (-1.20%) | 7.09 | 7.38 | 10.06K |
| 2024-10-18 | 7.28 | 7.25 | ↓$0.03 (-0.41%) | 7.19 | 7.43 | 9.72K |
| 2024-10-17 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.16 | 7.39 | 17.39K |
| 2024-10-16 | 7.32 | 7.38 | ↑$0.06 (0.82%) | 7.15 | 7.43 | 28.72K |
| 2024-10-15 | 7.45 | 7.27 | ↓$0.18 (-2.42%) | 7.04 | 7.45 | 15.76K |
| 2024-10-14 | 7.60 | 7.23 | ↓$0.37 (-4.87%) | 6.98 | 7.60 | 80.94K |
| 2024-10-11 | 6.85 | 7.62 | ↑$0.77 (11.24%) | 6.85 | 7.70 | 62.68K |
| 2024-10-10 | 7.61 | 6.89 | ↓$0.72 (-9.41%) | 6.84 | 7.75 | 83.56K |
Create an account or log in to view more rows.
$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.
$ALGS has just been halted from trading due to volatility.
$ALGS has just been halted from trading due to volatility.
$ALGS this is going to skyrocket tmr!!!
$ALGS has just been halted from trading.