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

Aligos Therapeutics, Inc. - Common stock (NQ:ALGS)

6.070 +0.180 (+3.06%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 2025 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 (%)
May 19, 2025 5.670 5.973 5.505 5.890 50,456 +0.05(+0.86%)
May 16, 2025 5.890 6.080 5.570 5.840 157,575 +0.04(+0.69%)
May 15, 2025 5.480 5.910 5.230 5.800 133,315 +0.24(+4.32%)
May 14, 2025 5.940 6.440 5.440 5.560 316,638 -0.38(-6.40%)
May 13, 2025 5.790 6.450 5.750 5.940 371,988 +0.26(+4.58%)
May 12, 2025 4.710 5.750 4.600 5.680 315,476 +1.20(+26.79%)
May 09, 2025 4.850 5.000 4.465 4.480 137,703 -0.39(-8.01%)
May 08, 2025 4.360 4.990 4.200 4.870 214,461 +0.51(+11.70%)
May 07, 2025 4.630 4.640 4.310 4.360 73,631 -0.22(-4.80%)
May 06, 2025 5.390 5.390 4.520 4.580 170,016 -0.47(-9.31%)
May 05, 2025 5.600 5.710 4.901 5.050 173,984 -0.55(-9.82%)
May 02, 2025 6.120 6.350 5.570 5.600 164,497 -0.44(-7.21%)
May 01, 2025 5.760 6.320 5.463 6.035 124,678 +0.46(+8.15%)
Apr 30, 2025 5.100 5.580 4.770 5.580 67,519 +0.33(+6.29%)
Apr 29, 2025 5.240 5.545 5.170 5.250 56,023 -0.05(-0.94%)
Apr 28, 2025 5.430 5.590 5.100 5.300 69,543 -0.15(-2.75%)
Apr 25, 2025 5.870 6.000 5.380 5.450 124,251 -0.38(-6.52%)
Apr 24, 2025 5.320 5.900 5.280 5.830 143,449 +0.47(+8.77%)
Apr 23, 2025 5.570 5.940 5.210 5.360 155,787 +0.22(+4.28%)
Apr 22, 2025 4.710 5.190 4.550 5.140 97,853 +0.52(+11.26%)
Apr 21, 2025 4.540 4.830 4.430 4.620 111,356 -0.06(-1.28%)
Apr 17, 2025 4.610 4.790 4.420 4.680 79,751 +0.11(+2.41%)
Apr 16, 2025 4.630 4.970 4.330 4.570 99,057 -0.15(-3.18%)
Apr 15, 2025 4.600 5.670 4.600 4.720 267,650 +0.11(+2.39%)
Apr 14, 2025 4.280 4.770 4.130 4.610 126,024 +0.53(+12.99%)
Apr 11, 2025 3.980 4.350 3.760 4.080 257,744 +0.09(+2.26%)
Apr 10, 2025 4.800 4.980 3.915 3.990 309,543 -1.04(-20.68%)
Apr 09, 2025 4.460 5.190 4.265 5.030 260,769 +0.32(+6.79%)
Apr 08, 2025 5.570 5.790 4.510 4.710 210,928 -0.34(-6.73%)
Apr 07, 2025 5.590 5.710 4.810 5.050 428,309 -0.53(-9.50%)
Apr 04, 2025 6.100 6.100 5.045 5.580 542,873 -0.90(-13.89%)
Apr 03, 2025 6.920 6.985 6.420 6.480 122,571 -1.10(-14.51%)
Apr 02, 2025 6.970 7.905 6.960 7.580 84,635 +0.44(+6.16%)
Apr 01, 2025 8.200 8.610 7.030 7.140 116,839 -1.11(-13.45%)
Mar 31, 2025 8.700 8.790 7.620 8.250 93,627 -0.87(-9.54%)
Mar 28, 2025 9.530 9.758 8.880 9.120 59,348 -0.54(-5.59%)
Mar 27, 2025 9.390 9.738 9.138 9.660 99,721 +0.00(+0.00%)
Mar 26, 2025 11.22 11.22 9.510 9.660 198,904 -1.09(-10.14%)
Mar 25, 2025 11.63 11.83 10.50 10.75 197,390 -0.88(-7.57%)
Mar 24, 2025 11.03 11.64 10.45 11.63 126,584 +0.88(+8.19%)
Mar 21, 2025 11.18 11.88 10.64 10.75 96,625 -0.77(-6.68%)
Mar 20, 2025 11.45 12.19 11.28 11.52 63,788 -0.23(-1.96%)
Mar 19, 2025 10.88 11.90 10.81 11.75 128,381 +0.99(+9.20%)
Mar 18, 2025 11.04 11.44 10.68 10.76 108,716 -0.91(-7.80%)
Mar 17, 2025 11.49 12.12 11.39 11.67 97,957 +0.23(+2.01%)
Mar 14, 2025 10.75 11.76 10.62 11.44 137,755 +1.16(+11.28%)
Mar 13, 2025 10.85 10.85 9.700 10.28 138,861 -0.53(-4.90%)
Mar 12, 2025 10.98 11.17 10.19 10.81 171,870 +0.30(+2.85%)
Mar 11, 2025 10.30 10.80 9.670 10.51 153,465 +0.10(+0.96%)
Mar 10, 2025 12.16 12.49 9.510 10.41 348,520 -2.53(-19.55%)
Mar 07, 2025 13.21 13.41 11.91 12.94 260,431 -0.54(-4.01%)
Mar 06, 2025 14.20 14.43 13.39 13.48 119,469 -0.92(-6.39%)
Mar 05, 2025 14.11 14.52 13.71 14.40 116,614 +0.06(+0.42%)
Mar 04, 2025 13.54 14.60 12.76 14.34 251,062 -0.16(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.