Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aligos Therapeutics, Inc. - Common stock (ALGS)

6.6800
-0.9800 (-12.79%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aligos Therapeutics, Inc. - Common stock (ALGS)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20267.327.406.526.68829,8656.68
4/16/20268.088.667.337.665,897,7587.66
4/15/20267.548.207.187.42181,7217.42
4/14/20268.728.978.428.7477,5508.74
4/13/20267.928.797.928.6458,3438.64
4/10/20267.988.397.708.0025,4338.00
4/09/20267.808.067.777.9411,8527.94
4/08/20268.258.587.787.9950,7887.99
4/07/20268.148.567.617.9048,6437.90
4/06/20267.948.637.908.0958,7068.09
4/02/20267.478.007.337.9739,5667.97
4/01/20267.597.997.557.7462,7847.74
3/31/20266.737.576.737.4354,8377.43
3/30/20266.706.926.416.5637,1106.56
3/27/20267.057.066.566.6656,2326.66
3/26/20267.067.366.827.0457,9187.04
3/25/20266.947.386.766.9628,3986.96
3/24/20267.107.106.616.7945,3626.79
3/23/20266.827.146.806.8722,6796.87
3/20/20267.367.556.816.8158,2356.81
3/19/20267.007.446.957.3446,3057.34
3/18/20267.367.416.956.9528,7056.95
3/17/20267.667.757.297.3020,3167.30
3/16/20267.668.117.587.7234,5307.72
3/13/20267.567.907.507.5740,6827.57
3/12/20267.617.627.207.4122,3447.41
3/11/20267.298.007.297.5747,9857.57
3/10/20266.927.366.927.1034,2997.10
3/09/20266.947.306.567.0336,7007.03
3/06/20266.407.376.376.9887,2726.98
3/05/20266.807.016.386.6631,5636.66
3/04/20266.757.176.736.8641,4396.86
3/03/20266.756.926.506.8531,1276.85
3/02/20266.887.086.316.9694,9376.96
2/27/20267.367.386.957.0321,9647.03
2/26/20266.997.506.917.5025,3977.50
2/25/20267.067.106.736.9434,0796.94
2/24/20267.007.256.857.0919,7267.09
2/23/20266.857.196.586.9419,2396.94
2/20/20267.127.136.766.8016,2466.80
2/19/20266.737.186.597.1224,1687.12
2/18/20266.597.076.596.8020,2926.80
2/17/20266.976.976.236.6866,1876.68
2/13/20267.017.716.916.9150,0316.91
2/12/20267.607.606.996.9933,6576.99
2/11/20267.207.766.987.4676,6497.46
2/10/20267.247.737.177.1827,7537.18
2/09/20267.297.397.077.2316,5657.23
2/06/20266.707.466.707.3278,0817.32
2/05/20267.027.176.496.4973,5046.49
2/04/20267.508.006.817.0752,8757.07
2/03/20267.948.317.237.5256,4907.52
2/02/20267.988.397.767.9580,8887.95
1/30/20267.898.157.708.0740,1488.07
1/29/20268.138.177.708.1249,4718.12
1/28/20268.698.958.068.0680,0308.06
1/27/20268.408.667.978.5993,6608.59
1/26/20268.048.497.928.3977,6328.39
1/23/20268.878.998.028.12158,8288.12
1/22/20267.948.817.948.54123,8708.54
1/21/20268.138.997.778.0080,9658.00
1/20/20267.698.297.618.0183,6308.01