Aligos Therapeutics Inc (ALGS) Historical Stock Data
0.82 ↓0.01 (-1.33%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALGS is up 0.82% a day on average. There have been 19 days where Aligos Therapeutics Inc closed green and 11 days where ALGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.81 | 0.82 | ↑$0.01 (0.99%) | 0.78 | 0.83 | 133.49K |
| 2024-04-24 | 0.82 | 0.83 | ↑$0.01 (1.68%) | 0.79 | 0.87 | 644.25K |
| 2024-04-23 | 0.80 | 0.82 | ↑$0.02 (2.76%) | 0.80 | 0.90 | 96.86K |
| 2024-04-22 | 0.76 | 0.80 | ↑$0.05 (6.08%) | 0.74 | 0.81 | 470.06K |
| 2024-04-19 | 0.77 | 0.75 | ↓$0.02 (-2.60%) | 0.73 | 0.80 | 141.29K |
| 2024-04-18 | 0.79 | 0.79 | ↑$0.00 (0.55%) | 0.76 | 0.83 | 239.33K |
| 2024-04-17 | 0.81 | 0.79 | ↓$0.02 (-2.96%) | 0.79 | 0.85 | 124.54K |
| 2024-04-16 | 0.89 | 0.84 | ↓$0.06 (-6.29%) | 0.80 | 0.91 | 247.33K |
| 2024-04-15 | 1.01 | 0.89 | ↓$0.12 (-11.42%) | 0.87 | 1.02 | 329.07K |
| 2024-04-12 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.08 | 294.10K |
| 2024-04-11 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.02 | 1.09 | 356.58K |
| 2024-04-10 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 0.99 | 1.08 | 347.86K |
| 2024-04-09 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.02 | 1.10 | 237.44K |
| 2024-04-08 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.02 | 1.09 | 336.77K |
| 2024-04-05 | 0.99 | 1.04 | ↑$0.05 (5.26%) | 0.97 | 1.04 | 294.87K |
| 2024-04-04 | 1.00 | 0.97 | ↓$0.03 (-2.75%) | 0.96 | 1.02 | 357.20K |
| 2024-04-03 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.97 | 1.04 | 407.57K |
| 2024-04-02 | 0.92 | 0.98 | ↑$0.06 (6.03%) | 0.92 | 1.00 | 324.57K |
| 2024-04-01 | 0.99 | 0.95 | ↓$0.04 (-4.09%) | 0.94 | 1.04 | 668.67K |
| 2024-03-28 | 0.95 | 0.98 | ↑$0.03 (3.15%) | 0.92 | 1.00 | 312.47K |
| 2024-03-27 | 1.00 | 0.98 | ↓$0.02 (-2.10%) | 0.94 | 1.02 | 646.95K |
| 2024-03-26 | 0.95 | 1.02 | ↑$0.07 (7.37%) | 0.90 | 1.03 | 372.96K |
| 2024-03-25 | 1.00 | 0.94 | ↓$0.06 (-6.13%) | 0.93 | 1.01 | 354.20K |
| 2024-03-22 | 0.92 | 0.99 | ↑$0.07 (7.26%) | 0.92 | 0.99 | 235.54K |
| 2024-03-21 | 0.92 | 0.95 | ↑$0.03 (3.12%) | 0.92 | 0.97 | 299.56K |
| 2024-03-20 | 0.93 | 0.95 | ↑$0.03 (3.00%) | 0.90 | 0.96 | 461.59K |
| 2024-03-19 | 0.91 | 0.93 | ↑$0.02 (2.37%) | 0.90 | 0.94 | 262.35K |
| 2024-03-18 | 0.91 | 0.92 | ↑$0.01 (1.10%) | 0.90 | 0.95 | 253.53K |
| 2024-03-15 | 0.87 | 0.92 | ↑$0.05 (5.92%) | 0.84 | 0.97 | 1.05M |
| 2024-03-14 | 0.88 | 0.87 | ↓$0.01 (-0.61%) | 0.78 | 0.89 | 695.16K |
Create an account or log in to view more rows.
$ALGS Bears get cremated today
$ALGS when this finally break out we could see huge upside
$ALGS Another boring day I believe
$ALGS Green today if ya buy
$ALGS hows short doing? Keep short pls
we need your money.
$ALGS getting this mare ready to run today
$ALGS Holding
$ALGS used to this fuckery!! Not leaving no chance !
$ALGS There is nothing wrong with a decent pullback
$ALGS Don't like that...