Aligos Therapeutics Inc (ALGS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 8.32116788321 | 6.85 | 7.7 | 6.85 | 41097 | 7.37130531 | CS |
| 4 | -3.18 | -30 | 10.6 | 10.9499 | 6.76 | 62400 | 8.0902244 | CS |
| 12 | -6.075 | -45.0166728418 | 13.495 | 19.5 | 6.76 | 176124 | 12.26085219 | CS |
| 26 | -12.3 | -62.3732251521 | 19.72 | 22.4425 | 6.76 | 272896 | 13.16404684 | CS |
| 52 | -11.3275 | -60.4213895186 | 18.7475 | 30 | 6.76 | 307748 | 16.73577102 | CS |
| 156 | -383.33 | -98.101087652 | 390.75 | 449.25 | 6.76 | 264798 | 50.25461828 | CS |
| 260 | -361.08 | -97.986431479 | 368.5 | 937.7475 | 6.76 | 243072 | 132.10188023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723242900 | 13.75 | 0.31 | 2.28 | 13.75 | 14.499999 | 13.25 | 8436 |
| 1723156500 | 13.443749 | -0.18 | -1.35 | 13.75 | 13.75 | 13.125 | 3044 |
| 1723070100 | 13.6275 | 2.45 | 21.95 | 11.62 | 14.499999 | 11.62 | 59502 |
| 1722983700 | 11.175 | -0.32 | -2.78 | 11.5 | 12.4975 | 11 | 36381 |
| 1722897300 | 11.495 | -0.63 | -5.20 | 11.5 | 12.5 | 11.1525 | 41986 |
| 1722638100 | 12.125 | -1.13 | -8.49 | 12.125 | 12.5 | 11.525 | 5477 |
| 1722551700 | 13.25 | 0.25 | 1.92 | 12.975 | 13.75 | 12.565 | 3169 |
| 1722465300 | 13 | 0 | 0.00 | 13.245 | 13.245 | 12.75 | 1644 |
| 1722378900 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.75 | 3259 |
| 1722292500 | 13.25 | -0.25 | -1.83 | 13.25 | 13.495 | 13 | 1454 |
| 1722033300 | 13.4975 | -0 | -0.02 | 13.495 | 13.752475 | 12.8675 | 2201 |
| 1721946900 | 13.5 | 0.03 | 0.19 | 13.0075 | 13.705 | 12.415 | 16978 |
| 1721860500 | 13.475 | -0.28 | -2.00 | 13.395 | 13.4975 | 13.125 | 3422 |
| 1721774100 | 13.75 | 0.38 | 2.80 | 14 | 14.025 | 13.245 | 8054 |
| 1721687700 | 13.375 | 0.78 | 6.21 | 12.875 | 14.1775 | 12.525 | 13994 |
| 1721428500 | 12.5925 | 0.27 | 2.17 | 12.1825 | 12.975 | 12.125 | 5868 |
| 1721342100 | 12.325 | -0.56 | -4.33 | 12.75 | 13.075 | 12.0575 | 21604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
