Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
8.04
+0.13 (1.64%)
At close: Aug 6, 2025, 4:00 PM
8.26
+0.22 (2.74%)
After-hours: Aug 6, 2025, 5:38 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20258.148.147.728.01-1.26%59,759
Aug 5, 20257.458.227.457.917.91-1.12%47,797
Aug 4, 20257.598.007.428.008.007.24%28,840
Aug 1, 20257.217.967.017.467.462.47%49,221
Jul 31, 20257.898.187.277.287.28-8.20%58,184
Jul 30, 20258.018.557.707.937.93-1.37%49,068
Jul 29, 20258.908.988.018.048.04-8.22%75,064
Jul 28, 20259.129.258.708.768.76-4.05%41,347
Jul 25, 20259.029.208.589.139.132.47%47,451
Jul 24, 20258.959.118.678.918.91-3.99%38,744
Jul 23, 20259.169.448.949.289.281.75%46,007
Jul 22, 20258.709.228.189.129.125.56%81,177
Jul 21, 20259.249.928.648.648.64-5.68%170,706
Jul 18, 20259.199.488.849.169.161.33%79,666
Jul 17, 20258.809.308.619.049.044.15%131,332
Jul 16, 20258.648.698.208.688.682.12%56,517
Jul 15, 20258.698.958.268.508.50-2.19%50,714
Jul 14, 20258.258.808.138.698.693.95%55,283
Jul 11, 20258.808.858.268.368.36-4.89%60,730
Jul 10, 20258.648.888.438.798.791.50%53,597
Jul 9, 20258.389.108.188.668.665.10%289,194
Jul 8, 20257.608.507.608.248.249.87%134,884
Jul 7, 20257.717.747.307.507.50-4.34%57,699
Jul 3, 20257.398.067.257.847.847.25%96,005
Jul 2, 20257.397.757.177.317.31-1.08%52,325
Jul 1, 20257.117.426.827.397.392.50%67,251
Jun 30, 20257.297.447.007.217.21-57,952
Jun 27, 20257.157.466.887.217.210.98%87,518
Jun 26, 20257.687.687.117.147.14-6.42%72,021
Jun 25, 20258.188.547.427.637.63-7.40%141,345
Jun 24, 20257.218.667.218.248.2414.76%137,578
Jun 23, 20257.547.847.117.187.18-4.90%59,013
Jun 20, 20258.508.507.557.557.55-9.80%152,862
Jun 18, 20257.588.497.438.378.3711.16%111,049
Jun 17, 20258.008.067.507.537.53-6.46%92,510
Jun 16, 20257.908.287.788.058.054.41%66,495
Jun 13, 20257.698.367.597.717.71-3.99%137,241
Jun 12, 20257.808.357.548.038.031.77%103,565
Jun 11, 20257.528.167.367.897.898.08%173,817
Jun 10, 20257.357.796.907.307.301.53%343,529
Jun 9, 20257.547.786.907.197.19-0.14%226,664
Jun 6, 20256.247.466.187.207.2019.01%258,244
Jun 5, 20256.256.545.916.056.05-3.82%78,786
Jun 4, 20255.876.535.766.296.295.71%150,317
Jun 3, 20255.285.955.275.955.9513.33%126,712
Jun 2, 20255.265.565.125.255.25-0.76%34,414
May 30, 20255.585.585.125.295.29-7.76%162,500
May 29, 20255.836.125.555.745.74-0.95%96,746
May 28, 20255.535.885.475.795.793.58%125,885
May 27, 20255.665.955.505.595.591.64%107,776