Aligos Therapeutics, Inc. (ALGS) NASDAQ

10.18

-3.98(-28.11%)

Updated at September 19 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	14.34	14.16	14.16	15.25	14	35,299
September 17, 2024	14.41	14.39	14.39	14.9	13.68	30,616
September 16, 2024	14.67	14.22	14.22	15.07	14.06	31,700
September 13, 2024	13.87	14.8	14.8	15.3	13.82	41,535
September 12, 2024	14.38	14.03	14.03	16.24	13.3	95,027
September 11, 2024	14.17	13.8	13.8	14.75	13.35	101,944
September 10, 2024	18.52	13.79	13.79	18.52	12.86	259,945
September 09, 2024	13.15	19.43	19.43	19.5	12.46	489,900
September 06, 2024	11.7	12.51	12.51	12.57	11.35	27,000
September 05, 2024	11.5	11.94	11.94	11.98	11.17	29,500
September 04, 2024	11.04	11.74	11.74	12.56	11.04	18,125
September 03, 2024	12.66	11.97	11.97	12.68	11.69	37,600
August 30, 2024	12.83	12.68	12.68	12.89	12.46	11,200
August 29, 2024	13.03	13.16	13.16	13.58	12.94	36,900
August 28, 2024	13.05	13.05	13.05	13.21	12.81	40,100
August 27, 2024	13.26	13.1	13.1	13.64	12.73	21,900
August 26, 2024	13.72	13.36	13.36	13.76	13.14	17,323
August 23, 2024	13.67	13.83	13.83	14	13.54	19,716
August 22, 2024	13.79	13.84	13.84	14.15	13.42	48,146
August 21, 2024	14.25	13.75	13.75	14.25	13.5	40,742
August 20, 2024	14.22	14.48	14.48	14.9	13.93	22,000
August 19, 2024	15.05	14.25	14.25	15.49	13.51	50,800
August 16, 2024	12.05	13.13	13.13	13.75	11.75	20,356
August 15, 2024	10.75	12	12	12.38	10.5	41,928
August 14, 2024	13.5	12.33	12.33	13.75	12.27	10,440
August 13, 2024	14	13.48	13.48	15.22	12.75	4,827
August 12, 2024	14.25	13.55	13.55	15.5	13.19	25,395
August 09, 2024	13.75	13.75	13.75	14.5	13.25	8,437
August 08, 2024	13.75	13.63	13.63	13.75	13.13	3,050
August 07, 2024	0.46	0.55	0.55	0.58	0.46	822,147
August 06, 2024	0.46	0.45	0.45	0.5	0.44	907,512
August 05, 2024	0.45	0.46	0.46	0.5	0.43	1.06M
August 02, 2024	0.53	0.49	0.49	0.53	0.46	137,239
August 01, 2024	0.52	0.53	0.53	0.55	0.5	79,242
July 31, 2024	0.53	0.52	0.52	0.53	0.51	41,119
July 30, 2024	0.53	0.52	0.52	0.53	0.51	72,560
July 29, 2024	0.53	0.53	0.53	0.54	0.52	36,345
July 26, 2024	0.54	0.54	0.54	0.55	0.51	55,068
July 25, 2024	0.52	0.54	0.54	0.55	0.5	436,785
July 24, 2024	0.55	0.54	0.54	0.55	0.51	88,495
July 23, 2024	0.56	0.55	0.55	0.56	0.53	201,352
July 22, 2024	0.52	0.56	0.56	0.57	0.5	404,295
July 19, 2024	0.49	0.5	0.5	0.52	0.49	147,198
July 18, 2024	0.51	0.49	0.49	0.52	0.48	540,111
July 17, 2024	0.52	0.52	0.52	0.53	0.5	220,267
July 16, 2024	0.51	0.53	0.53	0.54	0.49	291,435
July 15, 2024	0.5	0.51	0.51	0.53	0.49	166,997
July 12, 2024	0.52	0.52	0.52	0.54	0.51	310,424
July 11, 2024	0.51	0.51	0.51	0.56	0.5	785,031
July 10, 2024	0.5	0.51	0.51	0.54	0.49	1.16M
July 09, 2024	0.42	0.47	0.47	0.48	0.41	1.09M
July 08, 2024	0.41	0.41	0.41	0.43	0.38	587,432
July 05, 2024	0.43	0.4	0.4	0.44	0.37	656,560
July 03, 2024	0.41	0.42	0.42	0.44	0.41	923,779
July 02, 2024	0.37	0.4	0.4	0.42	0.37	377,226
July 01, 2024	0.35	0.37	0.37	0.4	0.35	1.79M
June 28, 2024	0.38	0.35	0.35	0.38	0.35	2.51M
June 27, 2024	0.41	0.38	0.38	0.43	0.37	455,708
June 26, 2024	0.4	0.4	0.4	0.41	0.39	266,393
June 25, 2024	0.42	0.41	0.41	0.43	0.41	56,109