-
5 DAY PERFORMANCE
+4.60% -
1 MONTH PERFORMANCE
-33.68% -
3 MONTH PERFORMANCE
-15.90% -
6 MONTH PERFORMANCE
-65.60% -
YEAR-TO-DATE PERFORMANCE
-49.34% -
1 YEAR PERFORMANCE
-57.95%
Aligos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $8.49 | $8.41 (-0.94%) | $8.82 | $8.41 | 861 | |
| 10/01/2024 | $8.57 | $8.62 (0.58%) | $9.19 | $8.36 | 31,939 | $53.94 M |
| 09/30/2024 | $7.96 | $8.66 (8.79%) | $9.77 | $7.96 | 77,736 | $54.19 M |
| 09/27/2024 | $8.02 | $8.04 (0.25%) | $8.17 | $7.83 | 51,500 | $50.31 M |
| 09/26/2024 | $8.22 | $8.02 (-2.43%) | $8.37 | $7.82 | 29,200 | $50.19 M |
| 09/25/2024 | $8.15 | $8.22 (0.86%) | $8.48 | $8.02 | 33,217 | $51.44 M |
| 09/24/2024 | $8.50 | $8.15 (-4.12%) | $8.50 | $7.35 | 129,014 | $51.00 M |
| 09/23/2024 | $9.09 | $8.10 (-10.89%) | $9.35 | $7.80 | 114,094 | $50.69 M |
| 09/20/2024 | $10.60 | $9.14 (-13.77%) | $10.95 | $9.14 | 239,400 | $57.20 M |
| 09/19/2024 | $12.81 | $10.18 (-20.53%) | $13.11 | $9.90 | 875,500 | $63.70 M |
| 09/18/2024 | $14.34 | $14.16 (-1.26%) | $15.25 | $14.00 | 75,508 | $88.61 M |
| 09/17/2024 | $14.41 | $14.39 (-0.14%) | $14.90 | $13.68 | 30,616 | $90.05 M |
| 09/16/2024 | $14.67 | $14.22 (-3.07%) | $15.07 | $14.06 | 31,700 | $88.99 M |
| 09/13/2024 | $13.87 | $14.80 (6.71%) | $15.30 | $13.82 | 41,535 | $92.62 M |
| 09/12/2024 | $14.38 | $14.03 (-2.43%) | $16.24 | $13.30 | 95,027 | $87.80 M |
| 09/11/2024 | $14.17 | $13.80 (-2.61%) | $14.75 | $13.35 | 101,944 | $86.36 M |
| 09/10/2024 | $18.52 | $13.79 (-25.54%) | $18.52 | $12.86 | 259,945 | $86.29 M |
| 09/09/2024 | $13.15 | $19.43 (47.76%) | $19.50 | $12.46 | 489,900 | $121.59 M |
| 09/06/2024 | $11.70 | $12.51 (6.92%) | $12.57 | $11.35 | 27,000 | $78.28 M |
| 09/05/2024 | $11.50 | $11.94 (3.83%) | $11.98 | $11.17 | 29,500 | $74.72 M |
| 09/04/2024 | $11.04 | $11.74 (6.34%) | $12.56 | $11.04 | 18,125 | $73.47 M |
| 09/03/2024 | $12.66 | $11.97 (-5.45%) | $12.68 | $11.69 | 37,600 | $74.91 M |
| 08/30/2024 | $12.83 | $12.68 (-1.17%) | $12.89 | $12.46 | 11,200 | $79.35 M |
| 08/29/2024 | $13.03 | $13.16 (1%) | $13.58 | $12.94 | 36,900 | $82.35 M |
| 08/28/2024 | $13.05 | $13.05 (0%) | $13.21 | $12.81 | 40,100 | $81.66 M |
| 08/27/2024 | $13.26 | $13.10 (-1.21%) | $13.64 | $12.73 | 21,900 | $81.98 M |
| 08/26/2024 | $13.72 | $13.36 (-2.62%) | $13.76 | $13.14 | 17,323 | $83.60 M |
| 08/23/2024 | $13.67 | $13.83 (1.17%) | $14.00 | $13.54 | 19,716 | $86.55 M |
| 08/22/2024 | $13.79 | $13.84 (0.36%) | $14.15 | $13.42 | 48,148 | $86.61 M |
| 08/21/2024 | $14.25 | $13.75 (-3.51%) | $14.25 | $13.50 | 40,742 | $86.04 M |
| 08/20/2024 | $14.22 | $14.48 (1.83%) | $14.90 | $13.93 | 22,000 | $90.61 M |
| 08/19/2024 | $15.05 | $14.25 (-5.32%) | $15.49 | $13.51 | 50,800 | $89.17 M |
| 08/16/2024 | $12.05 | $13.13 (8.96%) | $13.75 | $11.75 | 20,356 | $2.05 B |
| 08/15/2024 | $10.75 | $12.00 (11.63%) | $12.38 | $10.50 | 41,928 | $1.88 B |
| 08/14/2024 | $13.50 | $12.33 (-8.67%) | $13.75 | $12.27 | 10,440 | $77.13 M |
| 08/13/2024 | $14.00 | $13.48 (-3.71%) | $15.22 | $12.75 | 4,827 | $84.32 M |
| 08/12/2024 | $14.25 | $13.55 (-4.91%) | $15.50 | $13.19 | 25,395 | $84.79 M |
| 08/09/2024 | $13.75 | $13.75 (0%) | $14.50 | $13.25 | 8,437 | $86.04 M |
| 08/08/2024 | $13.75 | $13.63 (-0.87%) | $13.75 | $13.13 | 3,050 | $85.28 M |
| 08/07/2024 | $11.62 | $13.63 (17.3%) | $14.50 | $11.62 | 59,516 | $85.28 M |
| 08/06/2024 | $11.50 | $11.18 (-2.78%) | $12.50 | $11.00 | 36,386 | $69.93 M |
| 08/05/2024 | $11.25 | $11.50 (2.22%) | $12.50 | $10.75 | 42,315 | $71.93 M |
| 08/02/2024 | $13.13 | $12.13 (-7.62%) | $13.13 | $11.53 | 5,489 | $75.88 M |
| 08/01/2024 | $12.98 | $13.25 (2.08%) | $13.75 | $12.57 | 3,169 | $82.92 M |
| 07/31/2024 | $13.25 | $13.00 (-1.89%) | $13.25 | $12.75 | 1,644 | $81.35 M |
| 07/30/2024 | $13.25 | $13.00 (-1.89%) | $13.25 | $12.75 | 3,259 | $81.35 M |
| 07/29/2024 | $13.26 | $13.25 (-0.08%) | $13.50 | $13.00 | 1,456 | $82.92 M |
| 07/26/2024 | $13.50 | $13.50 (0%) | $13.75 | $12.87 | 2,202 | $84.46 M |
| 07/25/2024 | $13.01 | $13.50 (3.77%) | $13.71 | $12.42 | 17,472 | $84.48 M |
| 07/24/2024 | $13.68 | $13.48 (-1.46%) | $13.68 | $12.76 | 3,540 | $84.32 M |
| 07/23/2024 | $14.00 | $13.75 (-1.79%) | $14.03 | $13.25 | 8,056 | $86.04 M |
| 07/22/2024 | $12.88 | $13.99 (8.62%) | $14.18 | $12.53 | 16,171 | $87.53 M |
| 07/19/2024 | $12.25 | $12.59 (2.78%) | $12.98 | $12.13 | 5,887 | $78.80 M |
| 07/18/2024 | $12.75 | $12.33 (-3.29%) | $13.08 | $12.06 | 21,604 | $77.13 M |
| 07/17/2024 | $13.06 | $12.88 (-1.38%) | $13.25 | $12.50 | 9,588 | $80.62 M |
| 07/16/2024 | $12.66 | $13.15 (3.87%) | $13.55 | $12.36 | 11,657 | $82.26 M |
| 07/15/2024 | $12.61 | $12.75 (1.11%) | $13.25 | $12.15 | 6,680 | $79.77 M |
| 07/12/2024 | $13.00 | $13.00 (0%) | $13.44 | $12.65 | 12,416 | $81.34 M |
| 07/11/2024 | $12.75 | $12.79 (0.31%) | $13.95 | $12.61 | 31,401 | $80.01 M |
| 07/10/2024 | $12.41 | $12.75 (2.74%) | $13.48 | $12.20 | 46,368 | $79.76 M |
| 07/09/2024 | $10.44 | $11.81 (13.12%) | $12.00 | $10.37 | 43,478 | $73.92 M |
| 07/08/2024 | $10.29 | $10.30 (0.1%) | $10.78 | $9.47 | 23,497 | $64.46 M |
| 07/05/2024 | $10.75 | $10.10 (-6.05%) | $10.98 | $9.24 | 26,264 | $63.22 M |
| 07/03/2024 | $10.13 | $10.56 (4.24%) | $11.01 | $10.13 | 36,952 | $66.10 M |
| 07/02/2024 | $9.25 | $10.00 (8.11%) | $10.50 | $9.25 | 15,089 | $62.58 M |