Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
18.20
-0.30 (-1.62%)
At close: Nov 20, 2024, 4:00 PM
18.19
-0.01 (-0.05%)
After-hours: Nov 20, 2024, 7:27 PM EST
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.51 | 19.85 | 17.88 | 18.20 | 18.20 | -1.62% | 496,495 |
| Nov 19, 2024 | 19.79 | 24.84 | 14.65 | 18.50 | 18.50 | -8.05% | 1,525,221 |
| Nov 18, 2024 | 19.45 | 20.15 | 17.85 | 20.12 | 20.12 | 4.96% | 389,815 |
| Nov 15, 2024 | 19.91 | 20.59 | 17.26 | 19.17 | 19.17 | -1.49% | 424,208 |
| Nov 14, 2024 | 19.43 | 20.44 | 15.66 | 19.46 | 19.46 | -0.61% | 673,683 |
| Nov 13, 2024 | 18.80 | 21.89 | 18.20 | 19.58 | 19.58 | 9.69% | 1,221,804 |
| Nov 12, 2024 | 15.46 | 18.00 | 14.09 | 17.85 | 17.85 | 27.59% | 1,489,976 |
| Nov 11, 2024 | 10.32 | 17.70 | 10.32 | 13.99 | 13.99 | 37.29% | 3,161,531 |
| Nov 8, 2024 | 9.87 | 10.41 | 9.68 | 10.19 | 10.19 | 2.72% | 108,249 |
| Nov 7, 2024 | 9.08 | 10.45 | 9.02 | 9.92 | 9.92 | 6.10% | 174,545 |
| Nov 6, 2024 | 10.00 | 10.00 | 9.20 | 9.35 | 9.35 | -4.88% | 75,675 |
| Nov 5, 2024 | 9.51 | 9.88 | 9.32 | 9.83 | 9.83 | 3.69% | 78,825 |
| Nov 4, 2024 | 9.58 | 9.89 | 9.35 | 9.48 | 9.48 | -0.73% | 52,362 |
| Nov 1, 2024 | 9.81 | 10.30 | 9.33 | 9.55 | 9.55 | -2.35% | 61,571 |
| Oct 31, 2024 | 10.05 | 10.05 | 8.88 | 9.78 | 9.78 | 0.10% | 147,994 |
| Oct 30, 2024 | 9.37 | 10.39 | 9.12 | 9.77 | 9.77 | 4.38% | 360,494 |
| Oct 29, 2024 | 8.82 | 9.40 | 8.43 | 9.36 | 9.36 | 5.52% | 124,147 |
| Oct 28, 2024 | 8.41 | 9.27 | 8.18 | 8.87 | 8.87 | 5.60% | 181,168 |
| Oct 25, 2024 | 9.14 | 9.20 | 8.10 | 8.40 | 8.40 | -6.98% | 201,203 |
| Oct 24, 2024 | 7.16 | 10.35 | 7.10 | 9.03 | 9.03 | 25.24% | 921,026 |
| Oct 23, 2024 | 7.37 | 7.45 | 7.16 | 7.21 | 7.21 | -1.77% | 21,261 |
| Oct 22, 2024 | 7.36 | 7.55 | 7.10 | 7.34 | 7.34 | 0.69% | 44,650 |
| Oct 21, 2024 | 7.38 | 7.38 | 7.09 | 7.29 | 7.29 | 0.55% | 10,061 |
| Oct 18, 2024 | 7.28 | 7.43 | 7.19 | 7.25 | 7.25 | 0.55% | 9,720 |
| Oct 17, 2024 | 7.19 | 7.39 | 7.16 | 7.21 | 7.21 | -2.30% | 17,386 |
| Oct 16, 2024 | 7.32 | 7.43 | 7.15 | 7.38 | 7.38 | 1.51% | 28,771 |
| Oct 15, 2024 | 7.45 | 7.45 | 7.04 | 7.27 | 7.27 | 0.55% | 15,761 |
| Oct 14, 2024 | 7.60 | 7.60 | 6.98 | 7.23 | 7.23 | -5.12% | 80,942 |
| Oct 11, 2024 | 6.85 | 7.70 | 6.85 | 7.62 | 7.62 | 10.60% | 62,684 |
| Oct 10, 2024 | 7.61 | 7.75 | 6.84 | 6.89 | 6.89 | -11.21% | 83,602 |
| Oct 9, 2024 | 7.22 | 7.85 | 7.21 | 7.76 | 7.76 | 6.01% | 31,585 |
| Oct 8, 2024 | 7.57 | 7.72 | 6.76 | 7.32 | 7.32 | -2.40% | 69,605 |
| Oct 7, 2024 | 8.06 | 8.17 | 7.50 | 7.50 | 7.50 | -8.09% | 49,359 |
| Oct 4, 2024 | 8.23 | 8.48 | 7.93 | 8.16 | 8.16 | -0.37% | 37,959 |
| Oct 3, 2024 | 8.44 | 8.67 | 8.01 | 8.19 | 8.19 | -4.66% | 36,196 |
| Oct 2, 2024 | 8.49 | 8.82 | 8.37 | 8.59 | 8.59 | -0.35% | 28,949 |
| Oct 1, 2024 | 8.57 | 9.19 | 8.36 | 8.62 | 8.62 | -0.46% | 31,939 |
| Sep 30, 2024 | 7.96 | 9.77 | 7.96 | 8.66 | 8.66 | 7.71% | 77,736 |
| Sep 27, 2024 | 8.02 | 8.17 | 7.83 | 8.04 | 8.04 | 0.25% | 51,462 |
| Sep 26, 2024 | 8.22 | 8.37 | 7.82 | 8.02 | 8.02 | -2.43% | 29,175 |
| Sep 25, 2024 | 8.15 | 8.48 | 8.02 | 8.22 | 8.22 | 0.86% | 33,217 |
| Sep 24, 2024 | 8.50 | 8.50 | 7.35 | 8.15 | 8.15 | 0.62% | 129,014 |
| Sep 23, 2024 | 9.09 | 9.35 | 7.80 | 8.10 | 8.10 | -11.38% | 114,094 |
| Sep 20, 2024 | 10.60 | 10.95 | 9.14 | 9.14 | 9.14 | -10.22% | 239,384 |
| Sep 19, 2024 | 12.81 | 13.11 | 9.90 | 10.18 | 10.18 | -28.11% | 875,500 |
| Sep 18, 2024 | 14.34 | 15.25 | 14.00 | 14.16 | 14.16 | -1.60% | 75,508 |
| Sep 17, 2024 | 14.41 | 14.90 | 13.68 | 14.39 | 14.39 | 1.20% | 30,616 |
| Sep 16, 2024 | 14.67 | 15.07 | 14.06 | 14.22 | 14.22 | -3.92% | 31,671 |
| Sep 13, 2024 | 13.87 | 15.30 | 13.82 | 14.80 | 14.80 | 5.49% | 41,535 |
| Sep 12, 2024 | 14.38 | 16.24 | 13.30 | 14.03 | 14.03 | 1.67% | 95,027 |
| Sep 11, 2024 | 14.17 | 14.75 | 13.35 | 13.80 | 13.80 | 0.07% | 101,944 |
| Sep 10, 2024 | 18.52 | 18.52 | 12.86 | 13.79 | 13.79 | -29.03% | 259,945 |
| Sep 9, 2024 | 13.15 | 19.50 | 12.46 | 19.43 | 19.43 | 55.32% | 487,537 |
| Sep 6, 2024 | 11.70 | 12.57 | 11.35 | 12.51 | 12.51 | 4.77% | 26,972 |
| Sep 5, 2024 | 11.50 | 11.98 | 11.17 | 11.94 | 11.94 | 1.70% | 29,488 |
| Sep 4, 2024 | 11.04 | 12.56 | 11.04 | 11.74 | 11.74 | -1.92% | 18,125 |
| Sep 3, 2024 | 12.66 | 12.68 | 11.69 | 11.97 | 11.97 | -5.60% | 37,588 |
| Aug 30, 2024 | 12.83 | 12.89 | 12.46 | 12.68 | 12.68 | -3.65% | 11,179 |
| Aug 29, 2024 | 13.03 | 13.58 | 12.94 | 13.16 | 13.16 | 0.84% | 36,892 |
| Aug 28, 2024 | 13.06 | 13.21 | 12.81 | 13.05 | 13.05 | -0.38% | 40,054 |
| Aug 27, 2024 | 13.26 | 13.64 | 12.73 | 13.10 | 13.10 | -1.95% | 21,860 |
| Aug 26, 2024 | 13.72 | 13.76 | 13.14 | 13.36 | 13.36 | -3.40% | 17,323 |
| Aug 23, 2024 | 13.67 | 14.00 | 13.54 | 13.83 | 13.83 | -0.07% | 19,716 |
| Aug 22, 2024 | 13.79 | 14.15 | 13.42 | 13.84 | 13.84 | 0.65% | 48,148 |
| Aug 21, 2024 | 14.25 | 14.25 | 13.50 | 13.75 | 13.75 | -5.04% | 40,742 |
| Aug 20, 2024 | 14.22 | 14.90 | 13.93 | 14.48 | 14.48 | 1.61% | 21,977 |
| Aug 19, 2024 | 15.05 | 15.49 | 13.51 | 14.25 | 14.25 | 8.55% | 50,362 |
| Aug 16, 2024 | 12.05 | 13.75 | 11.75 | 13.13 | 13.13 | 9.37% | 20,356 |
| Aug 15, 2024 | 10.75 | 12.38 | 10.50 | 12.00 | 12.00 | -2.61% | 41,927 |
| Aug 14, 2024 | 13.50 | 13.75 | 12.27 | 12.33 | 12.33 | -8.53% | 10,439 |
| Aug 13, 2024 | 14.00 | 15.22 | 12.75 | 13.48 | 13.48 | -0.55% | 4,827 |
| Aug 12, 2024 | 14.25 | 15.50 | 13.19 | 13.55 | 13.55 | -1.45% | 25,395 |
| Aug 9, 2024 | 13.75 | 14.50 | 13.25 | 13.75 | 13.75 | 0.90% | 8,437 |
| Aug 8, 2024 | 13.75 | 13.75 | 13.13 | 13.63 | 13.63 | - | 3,050 |
| Aug 7, 2024 | 11.62 | 14.50 | 11.62 | 13.63 | 13.63 | 21.95% | 59,516 |
| Aug 6, 2024 | 11.50 | 12.50 | 11.00 | 11.18 | 11.18 | -2.78% | 36,386 |
| Aug 5, 2024 | 11.25 | 12.50 | 10.75 | 11.50 | 11.50 | -5.20% | 42,315 |
| Aug 2, 2024 | 13.13 | 13.13 | 11.53 | 12.13 | 12.13 | -8.49% | 5,489 |
| Aug 1, 2024 | 12.98 | 13.75 | 12.57 | 13.25 | 13.25 | 1.92% | 3,169 |
| Jul 31, 2024 | 13.25 | 13.25 | 12.75 | 13.00 | 13.00 | - | 1,644 |
| Jul 30, 2024 | 13.25 | 13.25 | 12.75 | 13.00 | 13.00 | -1.89% | 3,259 |
| Jul 29, 2024 | 13.26 | 13.50 | 13.00 | 13.25 | 13.25 | -1.84% | 1,454 |
| Jul 26, 2024 | 13.50 | 13.75 | 12.87 | 13.50 | 13.50 | -0.01% | 2,202 |
| Jul 25, 2024 | 13.01 | 13.71 | 12.42 | 13.50 | 13.50 | 0.19% | 17,471 |
| Jul 24, 2024 | 13.68 | 13.68 | 12.76 | 13.48 | 13.48 | -2.00% | 3,539 |
| Jul 23, 2024 | 14.00 | 14.03 | 13.25 | 13.75 | 13.75 | -1.69% | 8,054 |
| Jul 22, 2024 | 12.88 | 14.18 | 12.53 | 13.99 | 13.99 | 11.07% | 16,171 |
| Jul 19, 2024 | 12.25 | 12.98 | 12.13 | 12.59 | 12.59 | 2.17% | 5,887 |
| Jul 18, 2024 | 12.75 | 13.08 | 12.06 | 12.33 | 12.33 | -4.32% | 21,604 |
| Jul 17, 2024 | 13.06 | 13.25 | 12.50 | 12.88 | 12.88 | -2.00% | 9,588 |
| Jul 16, 2024 | 12.66 | 13.55 | 12.36 | 13.15 | 13.15 | 3.11% | 11,657 |
| Jul 15, 2024 | 12.61 | 13.25 | 12.15 | 12.75 | 12.75 | -1.92% | 6,679 |
| Jul 12, 2024 | 13.00 | 13.44 | 12.65 | 13.00 | 13.00 | 1.67% | 12,416 |
| Jul 11, 2024 | 12.75 | 13.95 | 12.61 | 12.79 | 12.79 | 0.31% | 31,401 |
| Jul 10, 2024 | 12.41 | 13.48 | 12.20 | 12.75 | 12.75 | 7.89% | 46,368 |
| Jul 9, 2024 | 10.44 | 12.00 | 10.37 | 11.81 | 11.81 | 14.69% | 43,478 |
| Jul 8, 2024 | 10.29 | 10.78 | 9.47 | 10.30 | 10.30 | 1.95% | 23,497 |
| Jul 5, 2024 | 10.75 | 10.98 | 9.24 | 10.10 | 10.10 | -4.35% | 26,262 |
| Jul 3, 2024 | 10.13 | 11.01 | 10.13 | 10.56 | 10.56 | 5.63% | 36,951 |
| Jul 2, 2024 | 9.25 | 10.50 | 9.25 | 10.00 | 10.00 | 8.40% | 15,089 |