5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
+88.65%
3 MONTH PERFORMANCE
+439.43%
6 MONTH PERFORMANCE
+358.46%
YEAR-TO-DATE PERFORMANCE
+161.27%
1 YEAR PERFORMANCE
+134.94%
Aligos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $40.00 | $43.37 (8.42%) | $43.94 | $38.13 | 785,715 | $272.03 M |
| 12/24/2024 | $40.98 | $39.34 (-4%) | $42.42 | $38.90 | 290,741 | $246.75 M |
| 12/23/2024 | $42.10 | $38.85 (-7.72%) | $42.95 | $38.61 | 407,161 | $243.68 M |
| 12/20/2024 | $36.78 | $39.84 (8.32%) | $41.64 | $36.35 | 469,153 | $249.89 M |
| 12/19/2024 | $35.00 | $38.35 (9.57%) | $39.30 | $34.60 | 449,674 | $240.54 M |
| 12/18/2024 | $35.51 | $33.01 (-7.04%) | $38.30 | $31.11 | 570,821 | $207.05 M |
| 12/17/2024 | $33.93 | $34.47 (1.59%) | $34.99 | $28.00 | 642,342 | $216.21 M |
| 12/16/2024 | $34.08 | $33.66 (-1.23%) | $35.89 | $33.01 | 324,213 | $211.13 M |
| 12/13/2024 | $35.33 | $34.07 (-3.57%) | $35.45 | $32.00 | 317,500 | $213.70 M |
| 12/12/2024 | $34.26 | $33.11 (-3.36%) | $35.30 | $32.20 | 311,247 | $207.68 M |
| 12/11/2024 | $32.00 | $34.53 (7.91%) | $34.70 | $30.41 | 538,000 | $216.58 M |
| 12/10/2024 | $28.52 | $30.82 (8.06%) | $31.80 | $27.10 | 546,300 | $193.31 M |
| 12/09/2024 | $28.67 | $27.56 (-3.87%) | $28.67 | $25.52 | 364,700 | $172.86 M |
| 12/06/2024 | $28.82 | $28.67 (-0.52%) | $30.43 | $27.41 | 465,632 | $179.83 M |
| 12/05/2024 | $25.79 | $27.97 (8.45%) | $28.80 | $25.35 | 370,134 | $175.44 M |
| 12/04/2024 | $26.05 | $25.78 (-1.04%) | $27.31 | $25.78 | 356,646 | $161.70 M |
| 12/03/2024 | $25.72 | $26.75 (4%) | $27.03 | $24.04 | 369,602 | $167.78 M |
| 12/02/2024 | $26.28 | $25.72 (-2.13%) | $27.89 | $25.06 | 557,506 | $161.32 M |
| 11/29/2024 | $23.43 | $25.51 (8.88%) | $25.51 | $23.00 | 399,639 | $160.01 M |
| 11/27/2024 | $22.61 | $22.99 (1.68%) | $23.70 | $21.51 | 278,700 | $144.20 M |
| 11/26/2024 | $20.48 | $21.35 (4.25%) | $22.46 | $19.50 | 371,700 | $133.91 M |
| 11/25/2024 | $20.30 | $20.46 (0.79%) | $21.89 | $19.50 | 435,800 | $128.33 M |
| 11/22/2024 | $20.01 | $20.04 (0.15%) | $20.44 | $18.75 | 437,712 | $125.70 M |
| 11/21/2024 | $18.17 | $19.79 (8.92%) | $19.98 | $17.26 | 638,900 | $124.13 M |
| 11/20/2024 | $18.51 | $18.20 (-1.67%) | $19.85 | $17.88 | 496,500 | $114.16 M |
| 11/19/2024 | $19.79 | $18.50 (-6.52%) | $24.84 | $14.65 | 1.53 M | $116.04 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 |