Aligos Therapeutics Inc (5WK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0295 | 6.78941311853 | 0.4345 | 0.4345 | 0.4345 | 2500 | 0.4345 | DE |
| 4 | 0.0525 | 12.7582017011 | 0.4115 | 0.4995 | 0.344 | 9702 | 0.43707731 | DE |
| 12 | -0.247 | -34.7398030942 | 0.711 | 0.746 | 0.344 | 8243 | 0.51205434 | DE |
| 26 | -0.156 | -25.1612903226 | 0.62 | 1.08 | 0.344 | 7238 | 0.64882951 | DE |
| 52 | -0.361 | -43.7575757576 | 0.825 | 1.08 | 0.344 | 7021 | 0.63503951 | DE |
| 156 | -0.361 | -43.7575757576 | 0.825 | 1.08 | 0.344 | 7021 | 0.63503951 | DE |
| 260 | -0.361 | -43.7575757576 | 0.825 | 1.08 | 0.344 | 7021 | 0.63503951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.4345 | 0 | 0.00 | 0.4345 | 0.4345 | 0.4345 | 0 |
| 1721334360 | 0.4345 | -0.0455 | -9.48 | 0.4345 | 0.4345 | 0.4345 | 2500 |
| 1721247960 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1721161560 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1721075160 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1720815960 | 0.48 | 0.028 | 6.19 | 0.48 | 0.48 | 0.48 | 1000 |
| 1720729560 | 0.452 | -0.047 | -9.42 | 0.4825 | 0.4825 | 0.452 | 1000 |
| 1720643220 | 0.499 | 0.0575 | 13.02 | 0.441 | 0.4995 | 0.441 | 23250 |
| 1720556760 | 0.4415 | 0.036 | 8.88 | 0.39 | 0.4435 | 0.39 | 8823 |
| 1720470360 | 0.4055 | 0.0615001 | 17.88 | 0.4055 | 0.4055 | 0.4055 | 12000 |
| 1720211220 | 0.3439999 | -0.069 | -16.71 | 0.3439999 | 0.3439999 | 0.3439999 | 2493 |
| 1720124820 | 0.413 | -0.013 | -3.05 | 0.427 | 0.427 | 0.413 | 6161 |
| 1720038420 | 0.426 | 0.0795001 | 22.94 | 0.396 | 0.426 | 0.396 | 31999 |
| 1719952020 | 0.3464999 | 0 | 0.00 | 0.3464999 | 0.3464999 | 0.3464999 | 0 |
| 1719865620 | 0.3464999 | 0 | 0.00 | 0.3464999 | 0.3464999 | 0.3464999 | 0 |
| 1719606420 | 0.3464999 | -0.0935 | -21.25 | 0.3464999 | 0.3464999 | 0.3464999 | 5000 |
| 1719520020 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1719433620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1719347220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1719260820 | 0.44 | 0.0465 | 11.82 | 0.4115 | 0.44 | 0.4115 | 12500 |
| 1719001560 | 0.3935 | 0 | 0.00 | 0.3935 | 0.3935 | 0.3935 | 0 |
| 1718915160 | 0.3935 | -0.0165 | -4.02 | 0.403 | 0.403 | 0.3935 | 15300 |
| 1718828760 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1718742360 | 0.4099999 | -0.039 | -8.69 | 0.395 | 0.4099999 | 0.395 | 5000 |
| 1718656020 | 0.449 | -0.0225 | -4.77 | 0.449 | 0.449 | 0.449 | 1250 |
| 1718396820 | 0.4715 | 0 | 0.00 | 0.4715 | 0.4715 | 0.4715 | 0 |
| 1718310420 | 0.4715 | 0 | 0.00 | 0.4715 | 0.4715 | 0.4715 | 0 |
| 1718224020 | 0.4715 | -0.0125 | -2.58 | 0.4715 | 0.4715 | 0.4715 | 2321 |
| 1718137620 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1718051220 | 0.484 | -0.016 | -3.20 | 0.507 | 0.507 | 0.484 | 11000 |
| 1717792020 | 0.5 | -0.023 | -4.40 | 0.544 | 0.544 | 0.5 | 6850 |
| 1717705620 | 0.523 | -0.049 | -8.57 | 0.54 | 0.54 | 0.523 | 2830 |
| 1717619220 | 0.5719999 | 0.0209999 | 3.81 | 0.5659999 | 0.669 | 0.545 | 29071 |
| 1717532820 | 0.551 | -0.013 | -2.30 | 0.551 | 0.551 | 0.551 | 5000 |
| 1717446420 | 0.5639999 | 0 | 0.00 | 0.5639999 | 0.5639999 | 0.5639999 | 0 |
| 1717187220 | 0.5639999 | 0.0139999 | 2.55 | 0.5679999 | 0.5679999 | 0.5639999 | 6000 |
| 1717100820 | 0.55 | 0.028 | 5.36 | 0.55 | 0.55 | 0.55 | 4380 |
| 1717014360 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1716927960 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1716841560 | 0.522 | 0.001 | 0.19 | 0.522 | 0.522 | 0.522 | 52 |
| 1716582420 | 0.521 | -0.045 | -7.95 | 0.5689999 | 0.5689999 | 0.521 | 20518 |
| 1716496020 | 0.5659999 | -0.027 | -4.55 | 0.6 | 0.6 | 0.5659999 | 3650 |
| 1716409620 | 0.593 | -0.056 | -8.63 | 0.603 | 0.603 | 0.593 | 4400 |
| 1716323160 | 0.649 | 0 | 0.00 | 0.649 | 0.649 | 0.649 | 0 |
| 1716236760 | 0.649 | 0.054 | 9.08 | 0.649 | 0.649 | 0.649 | 2000 |
| 1715977620 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1715891220 | 0.595 | -0.049 | -7.61 | 0.64 | 0.64 | 0.595 | 20500 |
| 1715804820 | 0.644 | -0.016 | -2.42 | 0.654 | 0.654 | 0.633 | 9500 |
| 1715718420 | 0.66 | -0.006 | -0.90 | 0.65 | 0.66 | 0.65 | 1550 |
| 1715631960 | 0.666 | -0.08 | -10.72 | 0.6939999 | 0.6939999 | 0.661 | 8880 |
| 1715372820 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1715286420 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1715200020 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1715113620 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1715027220 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1714768020 | 0.746 | 0.027 | 3.76 | 0.746 | 0.746 | 0.746 | 3800 |
| 1714681560 | 0.719 | 0.008 | 1.13 | 0.718 | 0.719 | 0.718 | 8000 |
| 1714508820 | 0.711 | 0 | 0.00 | 0.711 | 0.711 | 0.711 | 0 |
| 1714422420 | 0.711 | -0.089 | -11.13 | 0.711 | 0.711 | 0.711 | 1700 |
| 1714163160 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1714076760 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1713990360 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1713903960 | 0.8 | 0.06 | 8.11 | 0.8 | 0.8 | 0.8 | 400 |
| 1713817560 | 0.74 | 0.015 | 2.07 | 0.74 | 0.74 | 0.74 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
