Aligos Therapeutics Inc (ALGS) Historical Stock Data
31.73 ↑1.68 (5.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGS is down -0.08% a day on average. There have been 13 days where Aligos Therapeutics Inc closed green and 17 days where ALGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 30.84 | 31.73 | ↑$0.89 (2.89%) | 30.84 | 33.44 | 263.27K |
| 2025-01-14 | 35.04 | 30.05 | ↓$4.99 (-14.24%) | 29.35 | 35.30 | 346.93K |
| 2025-01-13 | 32.08 | 34.34 | ↑$2.26 (7.04%) | 31.00 | 35.00 | 319.06K |
| 2025-01-10 | 36.09 | 33.71 | ↓$2.38 (-6.59%) | 28.10 | 37.12 | 669.69K |
| 2025-01-08 | 40.13 | 38.39 | ↓$1.74 (-4.34%) | 36.36 | 40.81 | 373.33K |
| 2025-01-07 | 46.25 | 40.92 | ↓$5.33 (-11.52%) | 40.56 | 46.32 | 506.64K |
| 2025-01-06 | 44.50 | 45.62 | ↑$1.12 (2.52%) | 42.50 | 46.80 | 555.12K |
| 2025-01-03 | 40.35 | 43.42 | ↑$3.07 (7.61%) | 40.30 | 44.30 | 376.83K |
| 2025-01-02 | 40.45 | 39.82 | ↓$0.63 (-1.56%) | 38.00 | 42.25 | 457.52K |
| 2024-12-31 | 41.15 | 39.84 | ↓$1.31 (-3.18%) | 34.53 | 41.30 | 617.48K |
| 2024-12-30 | 39.88 | 40.47 | ↑$0.59 (1.48%) | 37.06 | 41.14 | 352.08K |
| 2024-12-27 | 43.00 | 41.15 | ↓$1.85 (-4.30%) | 39.54 | 44.39 | 464.78K |
| 2024-12-26 | 40.00 | 43.37 | ↑$3.37 (8.43%) | 38.13 | 43.94 | 787.38K |
| 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 |
Create an account or log in to view more rows.
$ALGS in it to win it
$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.