Aligos Therapeutics Inc (ALGS)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7552 | 7.91216159584 | 9.5448 | 10.45 | 9.1591 | 86448 | 9.70180148 | CS |
4 | 3.32 | 47.564469914 | 6.98 | 10.45 | 6.89 | 132736 | 9.05383848 | CS |
12 | -1.727525 | -14.3630963145 | 12.027525 | 19.5 | 6.76 | 111146 | 10.88772604 | CS |
26 | -9.33 | -47.5292919002 | 19.63 | 20.5 | 6.76 | 282159 | 12.00660947 | CS |
52 | -7.95 | -43.5616438356 | 18.25 | 30 | 6.76 | 315385 | 16.25311375 | CS |
156 | -414.7 | -97.5764705882 | 425 | 449.25 | 6.76 | 267398 | 45.53200632 | CS |
260 | -358.2 | -97.2048846676 | 368.5 | 937.7475 | 6.76 | 243239 | 130.35305555 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731108900 | 10.19 | 0.27 | 2.72 | 9.8699999 | 10.41 | 9.6805 | 107390 |
1731022500 | 9.92 | 0.57 | 6.10 | 9.1591 | 10.45 | 9.1591 | 168081 |
1730936100 | 9.35 | -0.48 | -4.88 | 9.89 | 9.89 | 9.2 | 73367 |
1730849700 | 9.83 | 0.35 | 3.69 | 9.49 | 9.88 | 9.318 | 77703 |
1730763300 | 9.48 | -0.07 | -0.73 | 9.58 | 9.89 | 9.35 | 52272 |
1730500500 | 9.55 | -0.23 | -2.35 | 9.5448 | 10.2999 | 9.3273 | 60815 |
1730414100 | 9.78 | 0.01 | 0.10 | 10.05 | 10.05 | 8.88 | 147954 |
1730327700 | 9.77 | 0.41 | 4.38 | 9.3699999 | 10.39 | 9.115 | 359100 |
1730241300 | 9.36 | 0.49 | 5.52 | 8.83 | 9.4 | 8.4342 | 122687 |
1730154900 | 8.8699999 | 0.47 | 5.60 | 8.41 | 9.27 | 8.18 | 180866 |
1729895700 | 8.4 | -0.63 | -6.98 | 9.14 | 9.2 | 8.1001 | 201192 |
1729809300 | 9.03 | 1.82 | 25.24 | 7.16 | 10.35 | 7.16 | 920273 |
1729722900 | 7.21 | -0.13 | -1.77 | 7.37 | 7.45 | 7.16 | 21261 |
1729636500 | 7.34 | 0.05 | 0.69 | 7.3 | 7.545 | 7.1 | 44204 |
1729550100 | 7.29 | 0.04 | 0.55 | 7.2 | 7.3782 | 7.09 | 10053 |
1729290900 | 7.25 | 0.04 | 0.55 | 7.28 | 7.43 | 7.19 | 9720 |
1729204500 | 7.21 | -0.17 | -2.30 | 7.34 | 7.39 | 7.155 | 17386 |
1729118100 | 7.38 | 0.11 | 1.51 | 7.32 | 7.43 | 7.15 | 28716 |
1729031700 | 7.27 | 0.04 | 0.55 | 7.2 | 7.45 | 7.04 | 15758 |
1728945300 | 7.23 | -0.39 | -5.12 | 7.59 | 7.6 | 6.98 | 80942 |
1728686100 | 7.62 | 0.73 | 10.60 | 6.98 | 7.7 | 6.89 | 62371 |
1728599700 | 6.89 | -0.87 | -11.21 | 7.6053 | 7.7489 | 6.8375 | 83495 |
1728513300 | 7.76 | 0.44 | 6.01 | 7.22 | 7.8499 | 7.21 | 31585 |
1728426900 | 7.32 | -0.18 | -2.40 | 7.56 | 7.72 | 6.76 | 65093 |
1728340500 | 7.5 | -0.66 | -8.09 | 8.06 | 8.17 | 7.5 | 49236 |
1728081300 | 8.16 | -0.03 | -0.37 | 8.23 | 8.48 | 7.93 | 37602 |
1727994900 | 8.19 | -0.4 | -4.66 | 8.6699 | 8.6699 | 8.0101 | 33610 |
1727908500 | 8.59 | -0.03 | -0.35 | 8.42 | 8.8 | 8.365 | 28480 |
1727822100 | 8.6199999 | -0.04 | -0.46 | 8.66 | 9.19 | 8.36 | 30916 |
1727735520 | 8.66 | 0.62 | 7.71 | 7.96 | 9.77 | 7.96 | 74910 |
1727476500 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.17 | 7.8301 | 51462 |
1727390100 | 8.02 | -0.2 | -2.43 | 8.22 | 8.3699999 | 7.82 | 29175 |
1727303700 | 8.22 | 0.07 | 0.86 | 8.15 | 8.48 | 8.02 | 33216 |
1727217300 | 8.15 | 0.05 | 0.62 | 8.5 | 8.5 | 7.35 | 128999 |
1727130900 | 8.1 | -1.04 | -11.38 | 9.09 | 9.35 | 7.8 | 114035 |
1726871700 | 9.14 | -1.04 | -10.22 | 10.6 | 10.9499 | 9.14 | 238862 |
1726785300 | 10.18 | -3.98 | -28.11 | 12.25 | 12.529 | 9.9 | 839781 |
1726698900 | 14.16 | -0.23 | -1.60 | 14.34 | 15.25 | 14 | 62848 |
1726612500 | 14.39 | 0.17 | 1.20 | 14.41 | 14.9001 | 13.68 | 30614 |
1726526100 | 14.22 | -0.58 | -3.92 | 14.67 | 15.07 | 14.06 | 31518 |
1726266900 | 14.8 | 0.77 | 5.49 | 14.32 | 15.3 | 14.08 | 40953 |
1726180500 | 14.03 | 0.23 | 1.67 | 14.8023 | 16.239999 | 13.3 | 92461 |
1726094100 | 13.8 | 0.01 | 0.07 | 14.17 | 14.75 | 13.35 | 101916 |
1726007700 | 13.79 | -5.64 | -29.03 | 17.58 | 17.58 | 12.86 | 256033 |
1725921300 | 19.43 | 6.92 | 55.32 | 13.15 | 19.5 | 12.46 | 488765 |
1725662100 | 12.51 | 0.57 | 4.77 | 11.7 | 12.57 | 11.349 | 26923 |
1725575700 | 11.94 | 0.2 | 1.70 | 11.63 | 11.98 | 11.1707 | 29488 |
1725489300 | 11.74 | -0.23 | -1.92 | 11.9 | 12.56 | 11.0401 | 18125 |
1725402900 | 11.97 | -0.71 | -5.60 | 12.53 | 12.68 | 11.69 | 37278 |
1725057300 | 12.68 | -0.48 | -3.65 | 13.1 | 13.1 | 12.46 | 11179 |
1724970900 | 13.16 | 0.11 | 0.84 | 13.08 | 13.58 | 12.94 | 36890 |
1724884500 | 13.05 | -0.05 | -0.38 | 13.04 | 13.21 | 12.81 | 40054 |
1724798100 | 13.1 | -0.26 | -1.95 | 13.36 | 13.64 | 12.7325 | 21860 |
1724711700 | 13.36 | -0.47 | -3.40 | 13.72 | 13.76 | 13.14 | 17323 |
1724452500 | 13.83 | -0.01 | -0.07 | 13.91 | 14 | 13.54 | 19686 |
1724366100 | 13.84 | 0.09 | 0.65 | 13.79 | 14.15 | 13.42 | 48148 |
1724279700 | 13.75 | -0.73 | -5.04 | 14.25 | 14.25 | 13.5 | 40742 |
1724193300 | 14.48 | 0.23 | 1.61 | 14.01 | 14.9 | 13.93 | 21969 |
1724106900 | 14.25 | 1.12 | 8.55 | 15.05 | 15.49 | 13.51 | 50770 |
1723847700 | 13.1275 | 1.13 | 9.37 | 12.027525 | 13.75 | 11.7525 | 20274 |
1723761300 | 12.0025 | -0.32 | -2.62 | 10.7525 | 12.375 | 10.5 | 41535 |
1723674900 | 12.325 | -1.15 | -8.53 | 13.5 | 13.75 | 12.264999 | 10439 |
1723588500 | 13.475 | -0.08 | -0.55 | 13.75 | 15.2225 | 12.75 | 4415 |
1723502100 | 13.55 | -0.2 | -1.45 | 14.249999 | 15.5 | 13.192499 | 25392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.