ALGS

Aligos Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aligos Therapeutics Inc ALGS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -0.98% 16.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.31 16.00 16.49 16.22 16.38
more quote information »

ALGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.7316.5614.5015.51545,7350.493.12%
1 Month14.7417.5514.3715.86254,0101.4810.04%
3 Months26.1928.3913.8616.83314,880-9.97-38.07%
6 Months25.8234.3113.8619.11188,343-9.60-37.18%
1 Year14.7437.509912.8220.41173,7221.4810.04%
3 Years14.7437.509912.8220.41173,7221.4810.04%
5 Years14.7437.509912.8220.41173,7221.4810.04%

ALGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 16.22 -0.16 -0.98% 16.31 16.49 16.00 728,807
Sep 16 2021 16.38 0.13 0.8% 16.34 16.56 16.02 125,675
Sep 15 2021 16.25 0.56 3.57% 15.71 16.39 15.705 278,045
Sep 14 2021 15.69 0.11 0.71% 15.73 16.10 15.60 535,559
Sep 13 2021 15.58 0.36 2.37% 15.38 16.02 15.18 304,155
Sep 10 2021 15.22 -0.38 -2.44% 15.73 16.2105 14.50 1,485,242
Sep 09 2021 15.60 0.29 1.89% 15.50 17.08 15.50 199,291
Sep 08 2021 15.31 -1.61 -9.52% 16.83 17.055 15.21 231,367
Sep 07 2021 16.92 -0.14 -0.82% 17.17 17.51 16.81 77,129
Sep 03 2021 17.06 -0.02 -0.12% 17.12 17.50 16.85 66,029
Sep 02 2021 17.08 0.49 2.95% 16.76 17.55 16.4629 234,289
Sep 01 2021 16.59 -0.46 -2.7% 17.18 17.45 16.33 499,874
Aug 31 2021 17.05 0.43 2.59% 16.69 17.145 16.14 173,698
Aug 30 2021 16.62 0.07 0.42% 16.65 16.90 16.21 60,877
Aug 27 2021 16.55 0.57 3.57% 15.83 16.88 15.83 85,521
Aug 26 2021 15.98 -0.15 -0.93% 15.97 16.63 15.64 63,736
Aug 25 2021 16.13 0.25 1.57% 16.10 16.39 15.761 70,484
Aug 24 2021 15.88 -0.30 -1.85% 16.23 16.55 15.50 89,731
Aug 23 2021 16.18 1.02 6.73% 15.33 16.57 15.03 131,669
Aug 20 2021 15.16 0.32 2.16% 14.74 15.5611 14.37 113,817
Aug 19 2021 14.84 -0.26 -1.72% 14.92 15.78 14.72 69,013
Aug 18 2021 15.10 0.04 0.27% 15.06 15.74 14.37 76,282
See More Historical Prices »


Your Recent History
NASDAQ
ALGS
Aligos The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.