ALGS

Aligos Therapeutics Historical Data

ALGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 15.53 0.14 0.91% 15.38 16.00 15.21 73,932
Oct 19 2021 15.39 -0.35 -2.22% 15.86 16.00 15.00 122,258
Oct 18 2021 15.74 -0.17 -1.07% 15.63 16.25 15.06 155,025
Oct 15 2021 15.91 0.40 2.58% 16.04 16.31 15.26 110,037
Oct 14 2021 15.51 0.56 3.75% 15.19 15.99 14.76 101,973
Oct 13 2021 14.95 0.58 4.04% 14.52 15.07 14.45 77,426
Oct 12 2021 14.37 0.82 6.05% 13.61 14.63 13.30 200,668
Oct 11 2021 13.55 -0.30 -2.17% 13.78 14.00 13.50 49,805
Oct 08 2021 13.85 -0.78 -5.33% 14.61 14.61 13.61 87,849
Oct 07 2021 14.63 0.19 1.32% 14.56 14.86 14.32 39,266
Oct 06 2021 14.44 -0.51 -3.41% 14.76 15.13 14.365 98,578
Oct 05 2021 14.95 -0.06 -0.4% 14.96 15.11 14.12 352,192
Oct 04 2021 15.01 -0.59 -3.78% 15.48 15.48 14.84 487,840
Oct 01 2021 15.60 0.09 0.58% 15.51 15.695 15.00 239,973
Sep 30 2021 15.51 0.35 2.31% 15.19 15.78 14.55 359,373
Sep 29 2021 15.16 -0.59 -3.75% 15.82 15.91 15.07 85,332
Sep 28 2021 15.75 -0.06 -0.38% 16.02 16.23 15.35 199,695
Sep 27 2021 15.81 0.09 0.57% 15.59 15.98 15.30 223,469
Sep 24 2021 15.72 -0.12 -0.76% 15.90 16.09 15.65 64,950
Sep 23 2021 15.84 0.19 1.21% 15.81 15.92 15.32 77,421
Sep 22 2021 15.65 0.15 0.97% 15.67 15.74 15.46 137,069
Sep 21 2021 15.50 0.20 1.31% 15.76 15.98 15.38 133,447
Sep 20 2021 15.30 -0.92 -5.67% 15.71 15.90 14.80 647,672
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 06 2021 17.06 0.00 +0.00% 17.12 17.50 16.85 0
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
Aug 17 2021 15.06 -0.30 -1.95% 15.22 15.57 14.20 323,053
Aug 16 2021 15.36 -0.36 -2.29% 15.64 15.77 14.75 65,888
Aug 13 2021 15.72 -0.01 -0.06% 15.83 15.99 15.33 47,248
Aug 12 2021 15.73 -0.19 -1.19% 16.02 16.2275 14.98 74,271
Aug 11 2021 15.92 0.25 1.6% 15.80 16.06 15.24 65,012
Aug 10 2021 15.67 -0.44 -2.73% 16.24 16.54 15.30 259,542
Aug 09 2021 16.11 0.28 1.77% 15.91 16.80 15.5924 201,185
Aug 06 2021 15.83 -0.40 -2.46% 16.46 16.46 14.51 232,168
Aug 05 2021 16.23 0.70 4.51% 15.61 16.49 15.01 163,213
Aug 04 2021 15.53 -0.03 -0.19% 15.57 16.76 15.185 346,111
Aug 03 2021 15.56 0.98 6.72% 14.60 16.00 14.10 399,924
Aug 02 2021 14.58 0.01 0.07% 14.67 15.04 14.07 249,045
Jul 30 2021 14.57 -0.10 -0.68% 14.68 15.22 14.29 87,406
Jul 29 2021 14.67 -0.87 -5.6% 15.55 15.55 13.86 468,501
Jul 28 2021 15.54 0.49 3.26% 15.40 16.25 14.56 397,375
Jul 27 2021 15.05 -0.50 -3.22% 15.40 16.08 14.91 130,419
Jul 26 2021 15.55 -1.00 -6.04% 16.39 16.73 15.21 307,503
Jul 23 2021 16.55 0.84 5.35% 15.74 17.07 15.39 397,997


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.