Aligos Therapeutics Inc (ALGS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -3.76778162245 | 26.01 | 27.61 | 21.65 | 319640 | 24.47576797 | CS |
| 4 | -21.22 | -45.8810810811 | 46.25 | 46.315 | 21.65 | 308308 | 30.9909161 | CS |
| 12 | 9.57 | 61.9016817594 | 15.46 | 46.8 | 14.0902 | 461363 | 28.86721546 | CS |
| 26 | 13.78 | 122.488888889 | 11.25 | 46.8 | 6.76 | 328373 | 22.46420364 | CS |
| 52 | 7.03 | 39.0555555556 | 18 | 46.8 | 6.76 | 352429 | 20.00264368 | CS |
| 156 | -48.22 | -65.8293515358 | 73.25 | 79.25 | 6.76 | 268688 | 28.25723921 | CS |
| 260 | -343.47 | -93.2075983718 | 368.5 | 937.7475 | 6.76 | 255650 | 120.12703103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 26.03 | 3.46 | 15.33 | 23.552 | 26.15 | 22.9008 | 203914 |
| 1738625700 | 22.57 | -3.23 | -12.52 | 23.4 | 25.2375 | 22.57 | 177592 |
| 1738366500 | 25.8 | 2.06 | 8.68 | 24.35 | 27.61 | 24.1 | 375007 |
| 1738280100 | 23.74 | -0.21 | -0.86 | 24.2 | 24.99 | 23.24 | 266991 |
| 1738193700 | 23.945 | -0.82 | -3.29 | 24.83 | 26.4 | 23.945 | 161530 |
| 1738107300 | 24.76 | -0.91 | -3.54 | 26.01 | 26.84 | 21.65 | 593789 |
| 1738020900 | 25.67 | -4.76 | -15.64 | 29.41 | 30.015 | 25.45 | 302123 |
| 1737761700 | 30.43 | -2.43 | -7.40 | 32.27 | 33.04 | 30.22 | 138170 |
| 1737675300 | 32.86 | 0 | 0.00 | 32.86 | 32.86 | 32.86 | 0 |
| 1737588900 | 32.86 | -0.93 | -2.75 | 34.14 | 34.37 | 32 | 161647 |
| 1737502500 | 33.79 | -0.45 | -1.31 | 33.885 | 34.18 | 32.5 | 153706 |
| 1737156900 | 34.24 | 2.63 | 8.32 | 32.89 | 34.34 | 31.5 | 222279 |
| 1737070500 | 31.61 | -0.12 | -0.38 | 32.009999 | 32.4305 | 30.3065 | 194236 |
| 1736984100 | 31.73 | 1.68 | 5.59 | 30.84 | 33.4375 | 30.84 | 263153 |
| 1736897700 | 30.05 | -4.29 | -12.49 | 35.04 | 35.295 | 29.35 | 346023 |
| 1736811300 | 34.34 | 0.63 | 1.87 | 32.08 | 35 | 31 | 316289 |
| 1736552100 | 33.71 | -4.68 | -12.19 | 36.7306 | 37.12 | 28.1 | 658035 |
| 1736379300 | 38.39 | -2.53 | -6.18 | 40.8099 | 40.8099 | 36.3601 | 364311 |
| 1736292900 | 40.92 | -4.7 | -10.30 | 45.65 | 45.8021 | 40.56 | 500732 |
| 1736206500 | 45.62 | 2.2 | 5.07 | 43.4 | 46.8 | 42.5001 | 546760 |
| 1735947300 | 43.42 | 3.6 | 9.04 | 40.71 | 44.3 | 40.45 | 373722 |
| 1735860900 | 39.82 | -0.02 | -0.05 | 40.45 | 42.25 | 38 | 456863 |
| 1735688100 | 39.84 | -0.63 | -1.56 | 41.15 | 41.3 | 34.53 | 617464 |
| 1735601700 | 40.47 | -0.68 | -1.65 | 39.88 | 41.14 | 37.06 | 350239 |
| 1735342500 | 41.15 | -2.22 | -5.12 | 43.84 | 44.39 | 39.5373 | 459172 |
| 1735256100 | 43.37 | 4.03 | 10.24 | 40 | 43.94 | 38.13 | 786850 |
| 1735077840 | 39.34 | 0.49 | 1.26 | 40.98 | 42.42 | 38.9 | 290741 |
| 1734996900 | 38.85 | -0.99 | -2.48 | 42.58 | 42.9471 | 38.61 | 401238 |
| 1734737700 | 39.84 | 1.49 | 3.89 | 37.4251 | 41.64 | 36.35 | 462018 |
| 1734651300 | 38.35 | 5.34 | 16.18 | 35.65 | 39.3 | 34.6 | 442627 |
| 1734564900 | 33.009999 | -1.46 | -4.24 | 35.75 | 38.3 | 31.112 | 558379 |
| 1734478500 | 34.47 | 0.81 | 2.41 | 33.9 | 34.99 | 28 | 640299 |
| 1734392100 | 33.66 | -0.41 | -1.20 | 34.29 | 35.89 | 33.009999 | 319476 |
| 1734132900 | 34.07 | 0.96 | 2.90 | 35.074 | 35.45 | 32 | 311751 |
| 1734046500 | 33.11 | -1.42 | -4.11 | 33.409999 | 35.3 | 32.2 | 300443 |
| 1733960100 | 34.53 | 3.71 | 12.04 | 31.25 | 34.7 | 30.41 | 519278 |
| 1733873700 | 30.82 | 3.26 | 11.83 | 27.57 | 31.8 | 27.1 | 541186 |
| 1733787300 | 27.56 | -1.11 | -3.87 | 27.75 | 28.66 | 25.52 | 352226 |
| 1733528100 | 28.67 | 0.7 | 2.50 | 29.13 | 30.43 | 27.41 | 455214 |
| 1733441700 | 27.97 | 2.19 | 8.49 | 25.73 | 28.8 | 25.35 | 360201 |
| 1733355300 | 25.78 | -0.97 | -3.63 | 26.76 | 27.31 | 25.78 | 349544 |
| 1733268900 | 26.75 | 1.03 | 4.00 | 25.79 | 27.03 | 24.04 | 362943 |
| 1733182500 | 25.72 | 0.21 | 0.82 | 26.4771 | 27.89 | 25.06 | 540186 |
| 1732917840 | 25.51 | 2.52 | 10.96 | 23.48 | 25.51 | 23.29 | 395652 |
| 1732750500 | 22.99 | 1.64 | 7.68 | 22.61 | 23.7 | 21.51 | 271233 |
| 1732664100 | 21.35 | 0.89 | 4.35 | 20.46 | 22.46 | 19.5 | 368266 |
| 1732577700 | 20.46 | 0.42 | 2.10 | 20.3 | 21.885 | 19.5 | 430653 |
| 1732318500 | 20.04 | 0.25 | 1.26 | 19.46 | 20.44 | 18.7506 | 428403 |
| 1732232100 | 19.79 | 1.59 | 8.74 | 18.17 | 19.9799 | 17.26 | 632395 |
| 1732145700 | 18.2 | -0.3 | -1.62 | 18.51 | 19.85 | 17.88 | 494161 |
| 1732059300 | 18.5 | -1.62 | -8.05 | 19.5601 | 24.8372 | 14.65 | 1521057 |
| 1731972900 | 20.12 | 0.95 | 4.96 | 19.53 | 20.15 | 17.85 | 384747 |
| 1731713700 | 19.17 | -0.29 | -1.49 | 19.44 | 20.59 | 17.26 | 419035 |
| 1731627300 | 19.46 | -0.12 | -0.61 | 18.71 | 20.44 | 15.66 | 666181 |
| 1731540900 | 19.58 | 1.73 | 9.69 | 18.695 | 21.89 | 18.2 | 1192948 |
| 1731454500 | 17.85 | 3.86 | 27.59 | 15.25 | 18 | 14.0902 | 1454511 |
| 1731368100 | 13.99 | 3.8 | 37.29 | 10.32 | 17.7 | 10.32 | 3093407 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
