Aligos Therapeutics Inc. (ALGS)
23.88
-0.07 (-0.27%)
At close: Jan 30, 2025, 12:04 PM
ALGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 24.83 | 26.40 | 23.95 | 23.95 | -0.81 | -3.27% | 160,468 |
| Jan 28, 2025 | 26.01 | 26.84 | 21.65 | 24.76 | -0.91 | -3.54% | 595,135 |
| Jan 27, 2025 | 29.41 | 30.02 | 25.45 | 25.67 | -4.76 | -15.64% | 308,524 |
| Jan 24, 2025 | 32.27 | 33.04 | 30.22 | 30.43 | -1.57 | -4.91% | 148,900 |
| Jan 23, 2025 | 32.65 | 33.45 | 31.08 | 32.00 | -0.86 | -2.62% | 183,102 |
| Jan 22, 2025 | 34.14 | 34.37 | 32.00 | 32.86 | -0.93 | -2.75% | 174,603 |
| Jan 21, 2025 | 34.28 | 34.28 | 32.50 | 33.79 | -0.45 | -1.31% | 158,747 |
| Jan 17, 2025 | 32.89 | 34.34 | 31.50 | 34.24 | 2.63 | 8.32% | 222,939 |
| Jan 16, 2025 | 32.01 | 32.43 | 30.31 | 31.61 | -0.12 | -0.38% | 194,322 |
| Jan 15, 2025 | 30.84 | 33.44 | 30.84 | 31.73 | 1.68 | 5.59% | 263,272 |
| Jan 14, 2025 | 35.04 | 35.30 | 29.35 | 30.05 | -4.29 | -12.49% | 346,942 |
| Jan 13, 2025 | 32.08 | 35.00 | 31.00 | 34.34 | 0.63 | 1.87% | 319,400 |
| Jan 10, 2025 | 36.09 | 37.12 | 28.10 | 33.71 | -4.68 | -12.19% | 670,100 |
| Jan 8, 2025 | 40.13 | 40.81 | 36.36 | 38.39 | -2.53 | -6.18% | 373,700 |
| Jan 7, 2025 | 46.25 | 46.32 | 40.56 | 40.92 | -4.70 | -10.30% | 510,000 |
| Jan 6, 2025 | 44.50 | 46.80 | 42.50 | 45.62 | 2.20 | 5.07% | 555,736 |
| Jan 3, 2025 | 40.35 | 44.30 | 40.30 | 43.42 | 3.60 | 9.04% | 377,187 |
| Jan 2, 2025 | 40.45 | 42.25 | 38.00 | 39.82 | -0.02 | -0.05% | 457,700 |
| Dec 31, 2024 | 41.15 | 41.30 | 34.53 | 39.84 | -0.63 | -1.56% | 617,482 |
| Dec 30, 2024 | 39.88 | 41.14 | 37.06 | 40.47 | -0.68 | -1.65% | 352,600 |
| Dec 27, 2024 | 43.00 | 44.39 | 39.54 | 41.15 | -2.22 | -5.12% | 465,000 |
| Dec 26, 2024 | 40.00 | 43.94 | 38.13 | 43.37 | 4.03 | 10.24% | 788,000 |
| Dec 24, 2024 | 40.98 | 42.42 | 38.90 | 39.34 | 0.49 | 1.26% | 290,741 |
| Dec 23, 2024 | 42.10 | 42.95 | 38.61 | 38.85 | -0.99 | -2.48% | 407,161 |
| Dec 20, 2024 | 36.78 | 41.64 | 36.35 | 39.84 | 1.49 | 3.89% | 469,153 |
| Dec 19, 2024 | 35.00 | 39.30 | 34.60 | 38.35 | 5.34 | 16.18% | 449,674 |
| Dec 18, 2024 | 35.51 | 38.30 | 31.11 | 33.01 | -1.46 | -4.24% | 570,821 |
| Dec 17, 2024 | 33.93 | 34.99 | 28.00 | 34.47 | 0.81 | 2.41% | 642,342 |
| Dec 16, 2024 | 34.08 | 35.89 | 33.01 | 33.66 | -0.41 | -1.20% | 324,213 |
| Dec 13, 2024 | 35.33 | 35.45 | 32.00 | 34.07 | 0.96 | 2.90% | 317,500 |
| Dec 12, 2024 | 34.26 | 35.30 | 32.20 | 33.11 | -1.42 | -4.11% | 311,247 |
| Dec 11, 2024 | 32.00 | 34.70 | 30.41 | 34.53 | 3.71 | 12.04% | 538,000 |
| Dec 10, 2024 | 28.52 | 31.80 | 27.10 | 30.82 | 3.26 | 11.83% | 546,300 |
| Dec 9, 2024 | 28.67 | 28.67 | 25.52 | 27.56 | -1.11 | -3.87% | 364,700 |
| Dec 6, 2024 | 28.82 | 30.43 | 27.41 | 28.67 | 0.70 | 2.50% | 465,632 |
| Dec 5, 2024 | 25.79 | 28.80 | 25.35 | 27.97 | 2.19 | 8.49% | 370,134 |
| Dec 4, 2024 | 26.05 | 27.31 | 25.78 | 25.78 | -0.97 | -3.63% | 356,646 |
| Dec 3, 2024 | 25.72 | 27.03 | 24.04 | 26.75 | 1.03 | 4.00% | 369,602 |
| Dec 2, 2024 | 26.28 | 27.89 | 25.06 | 25.72 | 0.21 | 0.82% | 557,506 |
| Nov 29, 2024 | 23.43 | 25.51 | 23.00 | 25.51 | 2.52 | 10.96% | 399,639 |
| Nov 27, 2024 | 22.61 | 23.70 | 21.51 | 22.99 | 1.64 | 7.68% | 278,700 |
| Nov 26, 2024 | 20.48 | 22.46 | 19.50 | 21.35 | 0.89 | 4.35% | 371,700 |
| Nov 25, 2024 | 20.30 | 21.89 | 19.50 | 20.46 | 0.42 | 2.10% | 435,800 |
| Nov 22, 2024 | 20.01 | 20.44 | 18.75 | 20.04 | 0.25 | 1.26% | 437,712 |
| Nov 21, 2024 | 18.17 | 19.98 | 17.26 | 19.79 | 1.59 | 8.74% | 638,900 |
| Nov 20, 2024 | 18.51 | 19.85 | 17.88 | 18.20 | -0.30 | -1.62% | 496,500 |
| Nov 19, 2024 | 19.79 | 24.84 | 14.65 | 18.50 | -1.62 | -8.05% | 1,525,221 |
| Nov 18, 2024 | 19.45 | 20.15 | 17.85 | 20.12 | 0.95 | 4.96% | 389,815 |
| Nov 15, 2024 | 19.91 | 20.59 | 17.26 | 19.17 | -0.29 | -1.49% | 424,208 |
| Nov 14, 2024 | 19.43 | 20.44 | 15.66 | 19.46 | -0.12 | -0.61% | 673,700 |