Canada markets open in 1 hour 34 minutes

Aligos Therapeutics, Inc. (ALGS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7870-0.0480 (-5.75%)
At close: 04:00PM EDT
0.7900 +0.00 (+0.38%)
Pre-Market: 07:00AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.81100.84500.78700.78700.7870124,500
Apr 16, 20240.89100.91000.80000.83500.8350247,300
Apr 15, 20241.01001.02000.87000.89500.8950329,100
Apr 12, 20241.05001.08000.99601.00001.0000293,100
Apr 11, 20241.02001.09001.02001.06001.0600356,600
Apr 10, 20241.05001.08000.99001.04001.0400347,900
Apr 09, 20241.03001.10001.02001.06001.0600237,400
Apr 08, 20241.02001.09001.02001.07001.0700336,800
Apr 05, 20240.98801.04000.96701.04001.0400291,700
Apr 04, 20241.00001.02000.95600.97300.9730357,000
Apr 03, 20241.00001.04000.97101.01001.0100408,500
Apr 02, 20240.92201.00000.92200.97800.9780324,600
Apr 01, 20240.99201.03900.94000.95100.9510668,700
Mar 28, 20240.95001.00000.92100.98000.9800312,500
Mar 27, 20241.00001.02000.94000.97900.9790646,900
Mar 26, 20240.95001.03000.90201.02001.0200373,000
Mar 25, 20241.00001.01000.93000.93900.9390354,200
Mar 22, 20240.92300.99000.92300.99000.9900235,500
Mar 21, 20240.92100.96800.92100.95000.9500299,600
Mar 20, 20240.92500.96000.90000.95300.9530461,600
Mar 19, 20240.91000.93500.90300.93200.9320262,200
Mar 18, 20240.91000.95000.90000.92000.9200253,500
Mar 15, 20240.87000.97000.84000.92200.92201,051,100
Mar 14, 20240.87500.88900.77900.87000.8700696,300
Mar 13, 20240.87000.95800.83000.87000.87001,290,600
Mar 12, 20240.89000.89900.81000.87000.8700285,100
Mar 11, 20240.82000.88000.80000.88000.8800220,000
Mar 08, 20240.90300.93000.82000.84000.8400427,300
Mar 07, 20241.02001.05000.86000.93000.9300376,500
Mar 06, 20241.01001.06000.97000.98000.9800530,300
Mar 05, 20240.98201.01000.95501.00001.0000457,000
Mar 04, 20241.15001.20000.90100.99000.9900902,800
Mar 01, 20241.00001.15000.98001.13001.1300688,700
Feb 29, 20240.96000.99500.94200.99000.9900257,600
Feb 28, 20240.97000.98000.91000.96000.9600411,600
Feb 27, 20240.95000.99400.91000.95000.9500831,400
Feb 26, 20240.76300.95000.76100.91000.91001,357,800
Feb 23, 20240.81000.83000.74700.75000.7500787,600
Feb 22, 20240.66300.85000.65000.80000.80001,680,800
Feb 21, 20240.65000.70000.64000.66600.6660694,000
Feb 20, 20240.66900.71000.63000.64000.6400329,200
Feb 16, 20240.65000.65500.63400.65000.6500123,400
Feb 15, 20240.63500.67000.62000.64200.6420310,100
Feb 14, 20240.65000.65000.63500.65000.6500177,300
Feb 13, 20240.69000.70000.63200.63800.6380184,300
Feb 12, 20240.68500.69000.66500.68000.680048,100
Feb 09, 20240.67500.69000.67000.69000.690040,400
Feb 08, 20240.68500.72400.67500.67700.6770167,000
Feb 07, 20240.68800.70000.68500.69000.690062,900
Feb 06, 20240.68000.72500.68000.69200.692090,900
Feb 05, 20240.72000.74500.68500.68900.6890370,800
Feb 02, 20240.69000.72000.66000.72000.7200132,600
Feb 01, 20240.69000.70000.68000.69000.690098,200
Jan 31, 20240.67000.72500.67000.69000.690089,200
Jan 30, 20240.69000.71000.65000.69000.6900133,300
Jan 29, 20240.70800.72800.68500.69000.6900356,500
Jan 26, 20240.70000.72900.68200.69100.6910126,800
Jan 25, 20240.70800.72900.65500.70000.7000128,800
Jan 24, 20240.68100.69900.65300.69000.6900116,900
Jan 23, 20240.69200.70800.68000.68100.681079,400
Jan 22, 20240.68000.70800.68000.68100.6810184,000
Jan 19, 20240.70900.70900.65000.67900.679093,900
Jan 18, 20240.69000.73000.67100.69000.6900573,600
Jan 17, 20240.72000.73500.65000.69000.6900171,200
Jan 16, 20240.73000.74800.70200.71000.7100263,800
Jan 12, 20240.73000.75500.73000.73700.7370304,800
Jan 11, 20240.72100.75000.70500.73000.7300275,100
Jan 10, 20240.75000.76000.70000.72400.7240248,400
Jan 09, 20240.75000.75200.69600.75100.7510214,700
Jan 08, 20240.67200.75000.67000.74000.7400173,900
Jan 05, 20240.74100.74100.69000.71000.710030,000
Jan 04, 20240.72500.75000.69300.73900.7390184,300
Jan 03, 20240.67000.74200.67000.74000.740085,300
Jan 02, 20240.66500.72000.66500.70900.7090190,200
Dec 29, 20230.73800.73800.64500.66400.66401,749,400
Dec 28, 20230.73800.74300.65000.65700.65701,887,200
Dec 27, 20230.74500.77200.69100.73800.7380398,600
Dec 26, 20230.74000.74000.69500.73800.7380444,100
Dec 22, 20230.67000.72700.67000.70000.7000282,500
Dec 21, 20230.62000.70000.61000.69900.6990318,900
Dec 20, 20230.58000.63000.58000.61000.6100173,100
Dec 19, 20230.60000.62800.59000.59000.5900117,200
Dec 18, 20230.59900.61200.58600.58600.5860266,800
Dec 15, 20230.58500.63000.58500.58500.5850600,700
Dec 14, 20230.57000.60500.56500.58200.5820235,300
Dec 13, 20230.58500.60000.56500.58500.5850213,200
Dec 12, 20230.56000.59600.54500.58000.5800398,400
Dec 11, 20230.57900.60000.54400.56000.5600304,300
Dec 08, 20230.68000.71500.55300.58000.58002,623,200
Dec 07, 20230.64000.69200.64000.65000.65002,656,900
Dec 06, 20230.68900.70000.64000.68200.6820106,500
Dec 05, 20230.70000.75000.66700.67000.670044,500
Dec 04, 20230.70000.74000.68000.68000.680065,800
Dec 01, 20230.70000.80000.69100.70100.701055,300
Nov 30, 20230.72600.76000.69100.70000.700046,300
Nov 29, 20230.69000.75000.68000.69100.691062,200
Nov 28, 20230.71000.73000.69500.70000.700067,500
Nov 27, 20230.78400.78400.70800.70800.708050,000
Nov 24, 20230.65200.75000.65200.71600.7160123,200
Nov 22, 20230.68500.75000.68000.68000.680023,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...