NASDAQ:ALGS
Aligos Therapeutics Inc. Stock Price (Quote)
$0.81
-0.0359 (-4.24%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.727 | $1.10 | Friday, 3rd May 2024 ALGS stock ended at $0.81. This is 4.24% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.59% from a day low at $0.790 to a day high of $0.85. |
| 90 days | $0.620 | $1.20 | |
| 52 weeks | $0.540 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.83 | $0.85 | $0.790 | $0.81 | 185 308 |
| May 02, 2024 | $0.752 | $0.87 | $0.752 | $0.85 | 326 243 |
| May 01, 2024 | $0.750 | $0.790 | $0.750 | $0.770 | 84 256 |
| Apr 30, 2024 | $0.742 | $0.789 | $0.740 | $0.765 | 181 038 |
| Apr 29, 2024 | $0.782 | $0.80 | $0.727 | $0.734 | 136 356 |
| Apr 26, 2024 | $0.82 | $0.83 | $0.770 | $0.782 | 110 399 |
| Apr 25, 2024 | $0.81 | $0.83 | $0.782 | $0.82 | 129 863 |
| Apr 24, 2024 | $0.82 | $0.87 | $0.790 | $0.83 | 644 248 |
| Apr 23, 2024 | $0.80 | $0.90 | $0.80 | $0.82 | 96 855 |
| Apr 22, 2024 | $0.772 | $0.81 | $0.740 | $0.80 | 467 149 |
| Apr 19, 2024 | $0.770 | $0.80 | $0.730 | $0.750 | 139 291 |
| Apr 18, 2024 | $0.789 | $0.83 | $0.758 | $0.793 | 239 212 |
| Apr 17, 2024 | $0.81 | $0.83 | $0.787 | $0.787 | 121 391 |
| Apr 16, 2024 | $0.89 | $0.91 | $0.80 | $0.84 | 247 233 |
| Apr 15, 2024 | $1.01 | $1.01 | $0.87 | $0.89 | 327 451 |
| Apr 12, 2024 | $1.05 | $1.08 | $1.00 | $1.00 | 293 101 |
| Apr 11, 2024 | $1.02 | $1.09 | $1.02 | $1.06 | 356 580 |
| Apr 10, 2024 | $1.05 | $1.08 | $0.99 | $1.04 | 347 862 |
| Apr 09, 2024 | $1.03 | $1.10 | $1.03 | $1.06 | 237 400 |
| Apr 08, 2024 | $1.02 | $1.09 | $1.02 | $1.07 | 336 768 |
| Apr 05, 2024 | $0.99 | $1.04 | $0.97 | $1.04 | 289 668 |
| Apr 04, 2024 | $1.00 | $1.02 | $0.96 | $0.97 | 356 994 |
| Apr 03, 2024 | $1.00 | $1.04 | $0.98 | $1.01 | 407 571 |
| Apr 02, 2024 | $0.92 | $1.00 | $0.92 | $0.98 | 324 547 |
| Apr 01, 2024 | $0.99 | $1.04 | $0.95 | $0.95 | 667 082 |
