-
5 DAY PERFORMANCE
-3.39% -
1 MONTH PERFORMANCE
+155.45% -
3 MONTH PERFORMANCE
+27.90% -
6 MONTH PERFORMANCE
+10.37% -
YEAR-TO-DATE PERFORMANCE
+11.57% -
1 YEAR PERFORMANCE
+3.18%
Aligos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $19.79 | $18.50 (-6.52%) | $24.84 | $14.65 | 1.51 M | $147.68 M |
| 11/18/2024 | $19.45 | $20.12 (3.44%) | $20.15 | $17.85 | 389,815 | $126.20 M |
| 11/15/2024 | $19.91 | $19.17 (-3.72%) | $20.59 | $17.26 | 424,208 | $120.24 M |
| 11/14/2024 | $19.43 | $19.46 (0.15%) | $20.44 | $15.66 | 673,700 | $122.06 M |
| 11/13/2024 | $18.80 | $19.58 (4.15%) | $21.89 | $18.20 | 1.22 M | $122.81 M |
| 11/12/2024 | $15.46 | $17.85 (15.46%) | $18.00 | $14.09 | 1.49 M | $111.96 M |
| 11/11/2024 | $10.32 | $13.99 (35.56%) | $17.70 | $10.32 | 3.16 M | $87.75 M |
| 11/08/2024 | $9.87 | $10.19 (3.24%) | $10.41 | $9.68 | 108,249 | $639.15 M |
| 11/07/2024 | $9.08 | $9.92 (9.25%) | $10.45 | $9.02 | 174,545 | $622.21 M |
| 11/06/2024 | $10.00 | $9.35 (-6.5%) | $10.00 | $9.20 | 75,700 | $586.46 M |
| 11/05/2024 | $9.51 | $9.83 (3.36%) | $9.88 | $9.32 | 78,825 | $616.57 M |
| 11/04/2024 | $9.58 | $9.48 (-1.04%) | $9.89 | $9.35 | 52,362 | $594.61 M |
| 11/01/2024 | $9.81 | $9.55 (-2.65%) | $10.30 | $9.33 | 61,571 | $599.00 M |
| 10/31/2024 | $10.05 | $9.78 (-2.69%) | $10.05 | $8.88 | 148,000 | $613.43 M |
| 10/30/2024 | $9.37 | $9.77 (4.27%) | $10.39 | $9.12 | 360,500 | $612.80 M |
| 10/29/2024 | $8.82 | $9.36 (6.12%) | $9.40 | $8.43 | 124,147 | $587.09 M |
| 10/28/2024 | $8.41 | $8.87 (5.47%) | $9.27 | $8.18 | 181,168 | $556.35 M |
| 10/25/2024 | $9.14 | $8.40 (-8.1%) | $9.20 | $8.10 | 201,203 | $526.87 M |
| 10/24/2024 | $7.16 | $9.03 (26.12%) | $10.35 | $7.10 | 921,026 | $566.39 M |
| 10/23/2024 | $7.37 | $7.21 (-2.17%) | $7.45 | $7.16 | 21,300 | $452.23 M |
| 10/22/2024 | $7.36 | $7.34 (-0.27%) | $7.55 | $7.10 | 44,650 | $460.39 M |
| 10/21/2024 | $7.38 | $7.29 (-1.22%) | $7.38 | $7.09 | 10,061 | $457.25 M |
| 10/18/2024 | $7.28 | $7.25 (-0.41%) | $7.43 | $7.19 | 9,720 | $454.74 M |
| 10/17/2024 | $7.19 | $7.21 (0.28%) | $7.39 | $7.16 | 17,400 | $452.23 M |
| 10/16/2024 | $7.32 | $7.38 (0.82%) | $7.43 | $7.15 | 28,771 | $462.90 M |
| 10/15/2024 | $7.45 | $7.27 (-2.42%) | $7.45 | $7.04 | 15,800 | $456.00 M |
| 10/14/2024 | $7.60 | $7.23 (-4.87%) | $7.60 | $6.98 | 80,942 | $453.49 M |
| 10/11/2024 | $6.85 | $7.62 (11.24%) | $7.70 | $6.85 | 62,700 | $477.95 M |
| 10/10/2024 | $7.61 | $6.89 (-9.46%) | $7.75 | $6.84 | 83,602 | $432.16 M |
| 10/09/2024 | $7.22 | $7.76 (7.48%) | $7.85 | $7.21 | 31,600 | $486.73 M |
| 10/08/2024 | $7.57 | $7.32 (-3.3%) | $7.72 | $6.76 | 69,605 | $459.13 M |
| 10/07/2024 | $8.06 | $7.50 (-6.95%) | $8.17 | $7.50 | 49,400 | $470.42 M |
| 10/04/2024 | $8.23 | $8.16 (-0.85%) | $8.48 | $7.93 | 38,000 | $511.82 M |
| 10/03/2024 | $8.44 | $8.19 (-2.96%) | $8.67 | $8.01 | 36,196 | $513.70 M |
| 10/02/2024 | $8.49 | $8.59 (1.18%) | $8.82 | $8.37 | 28,949 | $538.79 M |
| 10/01/2024 | $8.57 | $8.62 (0.58%) | $9.19 | $8.36 | 31,939 | $540.67 M |
| 09/30/2024 | $7.96 | $8.66 (8.79%) | $9.77 | $7.96 | 77,736 | $543.18 M |
| 09/27/2024 | $8.02 | $8.04 (0.25%) | $8.17 | $7.83 | 51,500 | $504.29 M |
| 09/26/2024 | $8.22 | $8.02 (-2.43%) | $8.37 | $7.82 | 29,200 | $503.04 M |
| 09/25/2024 | $8.15 | $8.22 (0.86%) | $8.48 | $8.02 | 33,217 | $515.58 M |
| 09/24/2024 | $8.50 | $8.15 (-4.12%) | $8.50 | $7.35 | 129,014 | $511.19 M |
| 09/23/2024 | $9.09 | $8.10 (-10.89%) | $9.35 | $7.80 | 114,094 | $508.06 M |
| 09/20/2024 | $10.60 | $9.14 (-13.77%) | $10.95 | $9.14 | 239,400 | $573.29 M |
| 09/19/2024 | $12.81 | $10.18 (-20.53%) | $13.11 | $9.90 | 875,500 | $638.52 M |
| 09/18/2024 | $14.34 | $14.16 (-1.26%) | $15.25 | $14.00 | 75,508 | $888.16 M |
| 09/17/2024 | $14.41 | $14.39 (-0.14%) | $14.90 | $13.68 | 30,616 | $902.58 M |
| 09/16/2024 | $14.67 | $14.22 (-3.07%) | $15.07 | $14.06 | 31,700 | $891.92 M |
| 09/13/2024 | $13.87 | $14.80 (6.71%) | $15.30 | $13.82 | 41,535 | $928.30 M |
| 09/12/2024 | $14.38 | $14.03 (-2.43%) | $16.24 | $13.30 | 95,027 | $880.00 M |
| 09/11/2024 | $14.17 | $13.80 (-2.61%) | $14.75 | $13.35 | 101,944 | $865.58 M |
| 09/10/2024 | $18.52 | $13.79 (-25.54%) | $18.52 | $12.86 | 259,945 | $864.95 M |
| 09/09/2024 | $13.15 | $19.43 (47.76%) | $19.50 | $12.46 | 489,900 | $1.22 B |
| 09/06/2024 | $11.70 | $12.51 (6.92%) | $12.57 | $11.35 | 27,000 | $784.66 M |
| 09/05/2024 | $11.50 | $11.94 (3.83%) | $11.98 | $11.17 | 29,500 | $748.91 M |
| 09/04/2024 | $11.04 | $11.74 (6.34%) | $12.56 | $11.04 | 18,125 | $736.37 M |
| 09/03/2024 | $12.66 | $11.97 (-5.45%) | $12.68 | $11.69 | 37,600 | $750.79 M |
| 08/30/2024 | $12.83 | $12.68 (-1.17%) | $12.89 | $12.46 | 11,200 | $795.33 M |
| 08/29/2024 | $13.03 | $13.16 (1%) | $13.58 | $12.94 | 36,900 | $825.43 M |
| 08/28/2024 | $13.05 | $13.05 (0%) | $13.21 | $12.81 | 40,100 | $818.53 M |
| 08/27/2024 | $13.26 | $13.10 (-1.21%) | $13.64 | $12.73 | 21,900 | $821.67 M |
| 08/26/2024 | $13.72 | $13.36 (-2.62%) | $13.76 | $13.14 | 17,323 | $837.98 M |
| 08/23/2024 | $13.67 | $13.83 (1.17%) | $14.00 | $13.54 | 19,716 | $867.46 M |
| 08/22/2024 | $13.79 | $13.84 (0.36%) | $14.15 | $13.42 | 48,148 | $868.09 M |
| 08/21/2024 | $14.25 | $13.75 (-3.51%) | $14.25 | $13.50 | 40,742 | $862.44 M |
| 08/20/2024 | $14.22 | $14.48 (1.83%) | $14.90 | $13.93 | 22,000 | $908.23 M |