Dark

ALGS
Aligos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2025 3:59:43 PM EDT

5.75USD+3.417%(+0.19)133,315

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:22:30 AM EDT

6.13USD+10.252%(+0.57)0

After-hours

May 15, 2025 4:51:30 PM EDT

5.75USD0.000%(0.00)216

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	5.7600	5.9100	5.6700	5.7500	+3.417%	133,315	0.000%
2025-05-14	5.9400	6.4400	5.4400	5.5600	-6.397%	316,646	+3.417%
2025-05-13	5.7900	6.4500	5.7500	5.9400	+4.577%	371,988	-3.199%
2025-05-12	4.7100	5.7500	4.6000	5.6800	+26.786%	315,566	+1.232%
2025-05-09	4.8500	5.0000	4.4650	4.4800	-8.008%	137,703	+28.348%
2025-05-08	4.3600	4.9900	4.2000	4.8700	+11.697%	214,461	+18.070%
2025-05-07	4.6300	4.6400	4.3100	4.3600	-4.803%	73,631	+31.881%
2025-05-06	5.3900	5.3900	4.5200	4.5800	-9.307%	170,315	+25.546%
2025-05-05	5.6000	5.7100	4.9005	5.0500	-9.821%	174,014	+13.861%
2025-05-02	6.1200	6.3500	5.5700	5.6000	-7.208%	164,497	+2.679%
2025-05-01	5.7600	6.3200	5.4631	6.0350	+8.154%	124,708	-4.722%
2025-04-30	5.1000	5.5800	4.7700	5.5800	+6.286%	67,519	+3.047%
2025-04-29	5.2400	5.5450	5.1700	5.2500	-0.943%	56,025	+9.524%
2025-04-28	5.4300	5.5900	5.1000	5.3000	-2.752%	69,543	+8.491%
2025-04-25	5.8700	5.9999	5.3800	5.4500	-6.518%	124,251	+5.505%
2025-04-24	5.3200	5.9000	5.2800	5.8300	+8.769%	144,246	-1.372%
2025-04-23	5.5700	5.9400	5.2100	5.3600	+4.280%	155,787	+7.276%
2025-04-22	4.7100	5.1900	4.5500	5.1400	+11.255%	97,931	+11.868%
2025-04-21	4.5400	4.8300	4.4300	4.6200	-1.282%	111,358	+24.459%
2025-04-17	4.6100	4.7900	4.4200	4.6800	+2.407%	79,751	+22.863%
2025-04-16	4.6300	4.9700	4.3300	4.5700	-3.178%	99,057	+25.821%
2025-04-15	4.6000	5.6700	4.6000	4.7200	+2.386%	267,651	+21.822%
2025-04-14	4.2800	4.7700	4.1300	4.6100	+12.990%	126,024	+24.729%
2025-04-11	3.9800	4.3500	3.7600	4.0800	+2.256%	257,744	+40.931%
2025-04-10	4.8000	4.9800	3.9150	3.9900	-20.676%	309,543	+44.110%
2025-04-09	4.4600	5.1900	4.2650	5.0300	+6.794%	260,769	+14.314%
2025-04-08	5.5700	5.7900	4.5100	4.7100	-6.733%	210,943	+22.081%
2025-04-07	5.5900	5.7300	4.8100	5.0500	-15.126%	428,309	+13.861%
2025-04-04	6.1000	6.1000	5.0450	5.9500	-8.179%	542,873	-3.361%
2025-04-03	6.9200	6.9850	6.4200	6.4800	-14.512%	122,571	-11.265%
2025-04-02	6.9700	7.9050	6.9600	7.5800	+6.162%	85,992	-24.142%
2025-04-01	8.2000	8.6100	7.0300	7.1400	-13.455%	116,839	-19.468%
2025-03-31	8.7000	8.7900	7.6200	8.2500	-9.539%	93,627	-30.303%
2025-03-28	9.5300	9.7585	8.8800	9.1200	-5.590%	59,348	-36.952%
2025-03-27	9.3900	9.7378	9.1377	9.6600	0.000%	99,721	-40.476%
2025-03-26	11.2200	11.2200	9.5100	9.6600	-10.140%	198,919	-40.476%
2025-03-25	11.6300	11.8300	10.5000	10.7500	-7.567%	197,279	-46.512%
2025-03-24	11.0300	11.6424	10.4501	11.6300	+8.186%	126,684	-50.559%
2025-03-21	11.1800	11.8850	10.6391	10.7500	-6.684%	96,625	-46.512%
2025-03-20	11.4500	12.1900	11.2765	11.5200	-1.957%	63,796	-50.087%
2025-03-19	10.8800	11.8971	10.8100	11.7500	+9.201%	128,479	-51.064%
2025-03-18	11.0400	11.4400	10.6800	10.7600	-7.798%	108,716	-46.561%
2025-03-17	11.4900	12.1150	11.3900	11.6700	+2.010%	98,157	-50.728%
2025-03-14	10.7500	11.7600	10.6150	11.4400	+11.284%	137,755	-49.738%
2025-03-13	10.8500	10.8500	9.7000	10.2800	-4.903%	138,861	-44.066%
2025-03-12	10.9800	11.1700	10.1900	10.8100	+2.854%	171,870	-46.809%
2025-03-11	10.3000	10.7999	9.6701	10.5100	+0.961%	153,465	-45.290%
2025-03-10	12.1600	12.4900	9.5100	10.4100	-19.552%	348,520	-44.765%
2025-03-07	13.2100	13.4100	11.9110	12.9400	-4.006%	260,431	-55.564%
2025-03-06	14.2000	14.4300	13.3900	13.4800	-6.389%	119,482	-57.344%
2025-03-05	14.1100	14.5164	13.7100	14.4000	+0.418%	117,190	-60.069%
2025-03-04	13.5400	14.6000	12.7601	14.3400	-1.103%	251,178	-59.902%
2025-03-03	17.1800	17.2499	14.1700	14.5000	-14.049%	207,222	-60.345%
2025-02-28	16.0800	17.3900	15.8800	16.8700	+0.656%	134,070	-65.916%
2025-02-27	18.2100	18.6147	16.6000	16.7600	-5.577%	184,191	-65.692%
2025-02-26	17.6300	18.7500	17.3856	17.7500	+2.424%	268,698	-67.606%
2025-02-25	17.7000	17.8900	16.0191	17.3300	-2.750%	276,288	-66.821%
2025-02-24	18.7600	18.9900	17.1700	17.8200	-4.348%	293,271	-67.733%
2025-02-21	21.4700	21.8800	18.1300	18.6300	-10.647%	339,064	-69.136%
2025-02-20	22.2600	22.3950	20.5100	20.8500	-6.376%	140,675	-72.422%
2025-02-19	22.3800	23.1294	21.6100	22.2700	-2.282%	114,530	-74.181%
2025-02-18	24.1100	24.3250	22.4800	22.7900	-3.718%	130,646	-74.770%
2025-02-14	21.1300	23.7300	20.5369	23.6700	+12.661%	307,013	-75.708%
2025-02-13	21.0200	21.9500	20.1200	21.0100	0.000%	261,932	-72.632%
2025-02-12	25.5400	26.3825	20.1601	21.0100	-19.254%	723,399	-72.632%
2025-02-11	27.0000	27.2992	25.5377	26.0200	-6.065%	151,048	-77.902%
2025-02-10	28.1800	29.5400	27.4400	27.7000	+0.618%	192,188	-79.242%
2025-02-07	27.6400	28.9129	26.6100	27.5300	+0.109%	247,828	-79.114%
2025-02-06	25.5200	28.0999	25.0200	27.5000	+8.610%	261,366	-79.091%
2025-02-05	26.0000	26.7000	24.7000	25.3200	-2.728%	226,167	-77.291%
2025-02-04	23.0100	26.1500	22.9008	26.0300	+15.330%	206,859	-77.910%
2025-02-03	23.4000	25.2375	22.5600	22.5700	-12.519%	201,198	-74.524%
2025-01-31	24.3500	27.6100	24.1000	25.8000	+8.677%	375,065	-77.713%
2025-01-30	24.2000	24.9900	23.2400	23.7400	-0.856%	267,021	-75.779%
2025-01-29	24.8300	26.4000	23.9450	23.9450	-3.292%	161,691	-75.987%
2025-01-28	26.0100	26.8400	21.6500	24.7600	-3.545%	594,956	-76.777%
2025-01-27	29.4100	30.0150	25.4500	25.6700	-15.642%	308,400	-77.600%
2025-01-24	32.2700	33.0400	30.2200	30.4300	-4.906%	148,648	-81.104%
2025-01-23	32.6500	33.4500	31.0800	32.0000	-2.617%	183,102	-82.031%
2025-01-22	34.1400	34.3700	32.0000	32.8600	-2.752%	174,603	-82.502%
2025-01-21	34.2800	34.2800	32.5000	33.7900	-1.314%	158,747	-82.983%
2025-01-17	32.8900	34.3400	31.5000	34.2400	+8.320%	222,939	-83.207%
2025-01-16	32.0100	32.4305	30.3065	31.6100	-0.378%	194,322	-81.810%
2025-01-15	30.8400	33.4375	30.8400	31.7300	+5.591%	263,272	-81.878%
2025-01-14	35.0400	35.2950	29.3500	30.0500	-12.493%	346,838	-80.865%
2025-01-13	32.0800	35.0000	31.0000	34.3400	+1.869%	319,232	-83.256%
2025-01-10	36.0900	37.1200	28.1000	33.7100	-12.191%	669,880	-82.943%
2025-01-08	40.1300	40.8099	36.3601	38.3900	-6.183%	373,695	-85.022%
2025-01-07	46.2500	46.3150	40.5600	40.9200	-10.302%	509,969	-85.948%
2025-01-06	44.5000	46.8000	42.5001	45.6200	+5.067%	555,736	-87.396%
2025-01-03	40.3500	44.3000	40.2991	43.4200	+9.041%	377,187	-86.757%
2025-01-02	40.4500	42.2500	38.0000	39.8200	-0.050%	457,492	-85.560%
2024-12-31	41.1500	41.3000	34.5300	39.8400	-1.557%	617,482	-85.567%
2024-12-30	39.8800	41.1400	37.0600	40.4700	-1.652%	352,573	-85.792%
2024-12-27	43.0000	44.3900	39.5373	41.1500	-5.119%	464,971	-86.027%
2024-12-26	40.0000	43.9400	38.1300	43.3700	+10.244%	787,957	-86.742%
2024-12-24	40.9800	42.4200	38.9000	39.3400	+1.261%	290,741	-85.384%
2024-12-23	42.1000	42.9471	38.6100	38.8500	-2.485%	407,161	-85.199%
2024-12-20	36.7800	41.6400	36.3500	39.8400	+3.885%	467,015	-85.567%
2024-12-19	35.0000	39.3000	34.6000	38.3500	+16.177%	449,208	-85.007%
2024-12-18	35.5100	38.3000	31.1120	33.0100	-4.236%	570,599	-82.581%
2024-12-17	33.9300	34.9900	28.0000	34.4700	+2.406%	642,342	-83.319%
2024-12-16	34.0800	35.8900	33.0100	33.6600	-1.203%	324,026	-82.917%
2024-12-13	35.3300	35.4500	32.0000	34.0700	+2.899%	317,478	-83.123%
2024-12-12	34.2600	35.3000	32.2000	33.1100	-4.112%	311,247	-82.634%
2024-12-11	32.0000	34.7000	30.4100	34.5300	+12.038%	537,473	-83.348%
2024-12-10	28.5200	31.8000	27.1000	30.8200	+11.829%	546,267	-81.343%
2024-12-09	28.6700	28.6700	25.5200	27.5600	-3.872%	364,668	-79.136%
2024-12-06	28.8200	30.4300	27.4100	28.6700	+2.503%	465,477	-79.944%
2024-12-05	25.7900	28.8000	25.3500	27.9700	+8.495%	370,134	-79.442%
2024-12-04	26.0500	27.3100	25.7800	25.7800	-3.626%	356,646	-77.696%
2024-12-03	25.7200	27.0300	24.0400	26.7500	+4.005%	369,602	-78.505%
2024-12-02	26.2800	27.8900	25.0600	25.7200	+0.823%	557,506	-77.644%
2024-11-29	23.4250	25.5100	23.0000	25.5100	+10.961%	399,639	-77.460%
2024-11-27	22.6100	23.7000	21.5100	22.9900	+7.681%	278,552	-74.989%
2024-11-26	20.4800	22.4600	19.5000	21.3500	+4.350%	371,657	-73.068%
2024-11-25	20.3000	21.8850	19.5000	20.4600	+2.096%	435,758	-71.896%
2024-11-22	20.0100	20.4400	18.7506	20.0400	+1.263%	437,387	-71.307%
2024-11-21	18.1700	19.9799	17.2600	19.7900	+8.736%	638,852	-70.945%
2024-11-20	18.5100	19.8500	17.8800	18.2000	-1.622%	496,495	-68.407%
2024-11-19	19.7900	24.8372	14.6500	18.5000	-8.052%	1,525,221	-68.919%
2024-11-18	19.4500	20.1500	17.8500	20.1200	+4.956%	389,815	-71.421%
2024-11-15	19.9100	20.5900	17.2600	19.1700	-1.490%	424,208	-70.005%
2024-11-14	19.4300	20.4400	15.6600	19.4600	-0.613%	673,683	-70.452%
2024-11-13	18.8000	21.8900	18.2000	19.5800	+9.692%	1,221,804	-70.633%
2024-11-12	15.4600	18.0000	14.0902	17.8500	+27.591%	1,489,504	-67.787%
2024-11-11	10.3200	17.7000	10.3200	13.9900	+37.291%	3,161,324	-58.899%
2024-11-08	9.8700	10.4100	9.6805	10.1900	+2.722%	108,249	-43.572%
2024-11-07	9.0800	10.4500	9.0214	9.9200	+6.096%	174,413	-42.036%
2024-11-06	10.0000	10.0000	9.2000	9.3500	-4.883%	75,675	-38.503%
2024-11-05	9.5100	9.8800	9.3180	9.8300	+3.692%	78,825	-41.506%
2024-11-04	9.5800	9.8900	9.3500	9.4800	-0.733%	52,362	-39.346%
2024-11-01	9.8100	10.2999	9.3273	9.5500	-2.352%	61,571	-39.791%
2024-10-31	10.0500	10.0500	8.8800	9.7800	+0.102%	147,890	-41.207%
2024-10-30	9.3700	10.3900	9.1150	9.7700	+4.380%	360,494	-41.146%
2024-10-29	8.8200	9.4000	8.4342	9.3600	+5.524%	124,147	-38.568%
2024-10-28	8.4100	9.2700	8.1800	8.8700	+5.595%	181,168	-35.175%
2024-10-25	9.1400	9.2000	8.1001	8.4000	-6.977%	201,203	-31.548%
2024-10-24	7.1600	10.3500	7.1001	9.0300	+25.243%	921,026	-36.323%
2024-10-23	7.3700	7.4500	7.1600	7.2100	-1.771%	21,261	-20.250%
2024-10-22	7.3600	7.5450	7.1000	7.3400	+0.686%	44,650	-21.662%
2024-10-21	7.3782	7.3782	7.0900	7.2900	+0.552%	10,061	-21.125%
2024-10-18	7.2800	7.4300	7.1900	7.2500	+0.555%	9,720	-20.690%
2024-10-17	7.1900	7.3900	7.1550	7.2100	-2.304%	17,386	-20.250%
2024-10-16	7.3200	7.4300	7.1500	7.3800	+1.513%	28,771	-22.087%
2024-10-15	7.4500	7.4500	7.0400	7.2700	+0.553%	15,761	-20.908%
2024-10-14	7.6000	7.6000	6.9800	7.2300	-5.118%	80,942	-20.470%
2024-10-11	6.8500	7.7000	6.8500	7.6200	+10.595%	62,684	-24.541%
2024-10-10	7.6053	7.7489	6.8375	6.8900	-11.211%	83,602	-16.546%
2024-10-09	7.2200	7.8499	7.2100	7.7600	+6.011%	31,585	-25.902%
2024-10-08	7.5700	7.7200	6.7600	7.3200	-2.400%	69,605	-21.448%
2024-10-07	8.0600	8.1700	7.5000	7.5000	-8.088%	49,359	-23.333%
2024-10-04	8.2300	8.4800	7.9300	8.1600	-0.366%	37,959	-29.534%
2024-10-03	8.4400	8.6699	8.0101	8.1900	-4.657%	36,196	-29.792%
2024-10-02	8.4900	8.8193	8.3650	8.5900	-0.348%	28,949	-33.062%
2024-10-01	8.5700	9.1900	8.3600	8.6200	-0.462%	31,939	-33.295%
2024-09-30	7.9600	9.7700	7.9600	8.6600	+7.711%	77,736	-33.603%
2024-09-27	8.0200	8.1700	7.8301	8.0400	+0.249%	51,462	-28.483%
2024-09-26	8.2200	8.3700	7.8200	8.0200	-2.433%	29,175	-28.304%
2024-09-25	8.1500	8.4800	8.0200	8.2200	+0.859%	33,217	-30.049%
2024-09-24	8.5000	8.5000	7.3500	8.1500	+0.617%	129,014	-29.448%
2024-09-23	9.0900	9.3500	7.8000	8.1000	-11.379%	114,094	-29.012%
2024-09-20	10.6000	10.9499	9.1400	9.1400	-10.216%	239,384	-37.090%
2024-09-19	12.8100	13.1050	9.9000	10.1800	-28.107%	875,500	-43.517%
2024-09-18	14.3400	15.2500	14.0000	14.1600	-1.598%	75,508	-59.393%
2024-09-17	14.4100	14.9001	13.6800	14.3900	+1.195%	30,616	-60.042%
2024-09-16	14.6700	15.0700	14.0600	14.2200	-3.919%	31,671	-59.564%
2024-09-13	13.8700	15.3000	13.8200	14.8000	+5.488%	41,535	-61.149%
2024-09-12	14.3800	16.2400	13.3000	14.0300	+1.667%	95,027	-59.016%
2024-09-11	14.1700	14.7500	13.3500	13.8000	+0.073%	101,944	-58.333%
2024-09-10	18.5200	18.5200	12.8600	13.7900	-29.027%	259,945	-58.303%
2024-09-09	13.1500	19.5000	12.4600	19.4300	+55.316%	489,873	-70.407%
2024-09-06	11.7000	12.5700	11.3490	12.5100	+4.774%	26,972	-54.037%
2024-09-05	11.5000	11.9800	11.1707	11.9400	+1.704%	29,488	-51.843%
2024-09-04	11.0401	12.5600	11.0401	11.7400	-1.921%	18,125	-51.022%
2024-09-03	12.6600	12.6800	11.6900	11.9700	-5.599%	37,588	-51.963%
2024-08-30	12.8300	12.8899	12.4600	12.6800	-3.647%	11,179	-54.653%
2024-08-29	13.0300	13.5800	12.9400	13.1600	+0.843%	36,892	-56.307%
2024-08-28	13.0548	13.2100	12.8100	13.0500	-0.382%	40,054	-55.939%
2024-08-27	13.2600	13.6400	12.7325	13.1000	-1.946%	21,860	-56.107%
2024-08-26	13.7200	13.7600	13.1400	13.3600	-3.398%	17,323	-56.961%
2024-08-23	13.6700	14.0000	13.5400	13.8300	-0.072%	19,716	-58.424%
2024-08-22	13.7900	14.1500	13.4200	13.8400	+0.655%	48,148	-58.454%
2024-08-21	14.2500	14.2500	13.5000	13.7500	-5.041%	40,742	-58.182%
2024-08-20	14.2200	14.9000	13.9300	14.4800	+1.614%	21,977	-60.290%
2024-08-19	15.0500	15.4900	13.5100	14.2500	+8.551%	50,777	-59.649%
2024-08-16	12.0525	13.7500	11.7525	13.1275	+9.373%	20,356	-56.199%
2024-08-15	10.7525	12.3750	10.5000	12.0025	-2.617%	41,928	-52.093%
2024-08-14	13.5000	13.7500	12.2650	12.3250	-8.534%	10,439	-53.347%
2024-08-13	14.0000	15.2225	12.7500	13.4750	-0.554%	4,827	-57.328%
2024-08-12	14.2500	15.5000	13.1925	13.5500	-1.455%	25,395	-57.565%
2024-08-09	13.7500	14.5000	13.2500	13.7500	+0.899%	8,437	-58.182%
2024-08-08	13.7500	13.7500	13.1250	13.6275	0.000%	3,050	-57.806%
2024-08-07	11.6200	14.5000	11.6200	13.6275	+21.946%	59,517	-57.806%
2024-08-06	11.5000	12.4975	11.0000	11.1750	-2.784%	36,387	-48.546%
2024-08-05	11.2500	12.5000	10.7500	11.4950	-5.196%	42,315	-49.978%
2024-08-02	13.1250	13.1250	11.5250	12.1250	-8.491%	5,490	-52.577%
2024-08-01	12.9750	13.7500	12.5650	13.2500	+1.923%	3,170	-56.604%
2024-07-31	13.2450	13.2450	12.7500	13.0000	0.000%	1,645	-55.769%
2024-07-30	13.2500	13.2500	12.7500	13.0000	-1.887%	3,259	-55.769%
2024-07-29	13.2550	13.4950	13.0000	13.2500	-1.834%	1,454	-56.604%
2024-07-26	13.4950	13.7525	12.8675	13.4975	-0.019%	2,203	-57.400%
2024-07-25	13.0075	13.7050	12.4150	13.5000	+0.186%	17,471	-57.407%
2024-07-24	13.6750	13.6750	12.7575	13.4750	-2.000%	3,540	-57.328%
2024-07-23	14.0000	14.0250	13.2450	13.7500	-1.698%	8,054	-58.182%
2024-07-22	12.8750	14.1775	12.5250	13.9875	+11.078%	16,172	-58.892%
2024-07-19	12.2500	12.9750	12.1250	12.5925	+2.170%	5,888	-54.338%
2024-07-18	12.7500	13.0750	12.0575	12.3250	-4.328%	21,604	-53.347%
2024-07-17	13.0625	13.2500	12.5000	12.8825	-1.997%	9,588	-55.366%
2024-07-16	12.6550	13.5500	12.3625	13.1450	+3.118%	11,657	-56.257%
2024-07-15	12.6075	13.2475	12.1475	12.7475	-1.923%	6,680	-54.893%
2024-07-12	13.0000	13.4425	12.6525	12.9975	+1.662%	12,417	-55.761%
2024-07-11	12.7500	13.9500	12.6125	12.7850	+0.314%	31,401	-55.025%
2024-07-10	12.4050	13.4750	12.2025	12.7450	+7.894%	46,368	-54.884%
2024-07-09	10.4375	11.9975	10.3723	11.8125	+14.684%	43,479	-51.323%
2024-07-08	10.2900	10.7825	9.4725	10.3000	+1.955%	23,497	-44.175%
2024-07-05	10.7525	10.9750	9.2425	10.1025	-4.355%	26,262	-43.083%
2024-07-03	10.1250	11.0050	10.1250	10.5625	+5.625%	36,951	-45.562%
2024-07-02	9.2500	10.5000	9.2500	10.0000	+8.401%	15,089	-42.500%
2024-07-01	8.7500	9.9950	8.7500	9.2250	+5.429%	71,656	-37.669%
2024-06-28	9.3750	9.6000	8.7050	8.7500	-7.505%	100,350	-34.286%
2024-06-27	10.1250	10.7500	9.1450	9.4600	-5.068%	18,228	-39.218%
2024-06-26	10.0000	10.2325	9.6250	9.9650	-1.092%	10,656	-42.298%
2024-06-25	10.5000	10.7500	9.6250	10.0750	-6.061%	11,086	-42.928%
2024-06-24	11.2000	12.4425	10.3750	10.7250	-4.878%	71,768	-46.387%
2024-06-21	10.5000	12.4247	10.4750	11.2750	+8.387%	18,612	-49.002%
2024-06-20	10.2500	11.0500	10.2500	10.4025	-1.070%	16,688	-44.725%
2024-06-18	11.7500	12.5000	10.4575	10.5150	-10.739%	15,226	-45.316%
2024-06-17	12.5000	12.5638	11.7500	11.7800	-5.760%	6,208	-51.188%
2024-06-14	12.5000	13.2473	12.2500	12.5000	-1.594%	6,991	-54.000%
2024-06-13	12.8000	13.4500	12.6275	12.7025	-0.373%	6,561	-54.733%
2024-06-12	13.2600	13.3750	12.7175	12.7500	-2.111%	6,100	-54.902%
2024-06-11	13.2500	13.4900	12.8750	13.0250	-3.501%	5,511	-55.854%
2024-06-10	13.7525	14.1675	12.7025	13.4975	-0.037%	9,450	-57.400%
2024-06-07	14.1250	15.0725	13.2750	13.5025	-6.557%	9,464	-57.415%
2024-06-06	14.2500	15.2400	13.8250	14.4500	-3.586%	8,691	-60.208%
2024-06-05	15.5000	16.0000	14.7750	14.9875	-0.083%	34,039	-61.635%
2024-06-04	15.4875	15.4900	14.5750	15.0000	-2.708%	3,793	-61.667%
2024-06-03	15.2500	15.5000	14.2500	15.4175	+4.525%	4,859	-62.705%
2024-05-31	15.2500	16.1525	14.4950	14.7500	-1.667%	1,871	-61.017%
2024-05-30	14.7500	15.5000	14.7500	15.0000	-1.639%	2,257	-61.667%
2024-05-29	14.8650	15.3625	14.6000	15.2500	-0.489%	1,842	-62.295%
2024-05-28	15.3750	15.3750	14.5000	15.3250	+5.690%	5,302	-62.480%
2024-05-24	15.2500	16.2250	14.2500	14.5000	-3.333%	16,827	-60.345%
2024-05-23	16.2500	17.2500	14.9150	15.0000	-8.953%	25,533	-61.667%
2024-05-22	16.0750	16.9750	15.6875	16.4750	+3.211%	12,288	-65.099%
2024-05-21	16.9575	17.7500	15.0250	15.9625	-4.858%	15,001	-63.978%
2024-05-20	17.9700	17.9700	16.5475	16.7775	-2.527%	6,360	-65.728%
2024-05-17	16.5000	18.8625	16.5000	17.2125	+5.115%	35,370	-66.594%
2024-05-16	17.2500	17.4975	16.3425	16.3750	-3.549%	4,355	-64.885%
2024-05-15	17.5000	17.6475	16.8325	16.9775	-1.793%	3,671	-66.132%
2024-05-14	17.0000	18.1125	16.7650	17.2875	+1.008%	7,681	-66.739%
2024-05-13	18.1650	18.4475	16.6925	17.1150	-6.258%	10,027	-66.404%
2024-05-10	19.4750	19.4750	17.9975	18.2575	-5.950%	7,378	-68.506%
2024-05-09	19.0700	19.7675	18.9225	19.4125	-0.855%	5,842	-70.380%
2024-05-08	19.6300	20.5000	19.1725	19.5800	-0.861%	6,519	-70.633%
2024-05-07	20.2500	20.9425	19.7500	19.7500	-2.469%	5,085	-70.886%
2024-05-06	20.7550	20.7600	20.0000	20.2500	-0.012%	6,337	-71.605%
2024-05-03	20.7250	21.2500	19.5275	20.2525	-4.243%	7,422	-71.608%
2024-05-02	18.8050	21.7750	18.8050	21.1500	+9.870%	13,050	-72.813%
2024-05-01	18.7500	19.7400	18.7500	19.2500	+0.654%	3,371	-70.130%
2024-04-30	18.5500	19.7225	18.5000	19.1250	+4.252%	7,244	-69.935%
2024-04-29	19.5500	20.4975	18.1650	18.3450	-6.164%	5,579	-68.656%
2024-04-26	20.4500	20.8525	19.2500	19.5500	-4.401%	4,434	-70.588%
2024-04-25	20.2500	20.7250	19.5500	20.4500	-1.327%	5,339	-71.883%
2024-04-24	20.3825	21.7475	19.7400	20.7250	+0.656%	25,770	-72.256%
2024-04-23	20.0375	22.4425	20.0375	20.5900	+2.821%	3,874	-72.074%
2024-04-22	18.8775	20.2500	18.5000	20.0250	+6.800%	18,803	-71.286%
2024-04-19	19.2500	20.0000	18.2500	18.7500	-5.434%	5,652	-69.333%
2024-04-18	19.7200	20.6250	18.9500	19.8275	+0.775%	9,573	-71.000%
2024-04-17	20.2750	21.1350	19.6700	19.6750	-5.749%	4,982	-70.775%
2024-04-16	22.2750	22.7500	20.0000	20.8750	-6.673%	9,893	-72.455%
2024-04-15	25.2500	25.5000	21.7500	22.3675	-10.530%	13,163	-74.293%
2024-04-12	26.2500	27.0000	24.9050	25.0000	-5.660%	11,764	-77.000%
2024-04-11	25.5000	27.2500	25.5000	26.5000	+1.923%	14,263	-78.302%
2024-04-10	26.2500	27.0000	24.7500	26.0000	-1.887%	13,914	-77.885%
2024-04-09	25.7500	27.5000	25.5000	26.5000	-0.935%	9,498	-78.302%
2024-04-08	25.5000	27.2500	25.5000	26.7500	+2.885%	13,471	-78.505%
2024-04-05	24.7000	26.0000	24.1650	26.0000	+6.941%	11,799	-77.885%
2024-04-04	25.0000	25.5000	23.8975	24.3125	-3.713%	14,288	-76.350%
2024-04-03	25.0000	26.0000	24.2725	25.2500	+3.272%	16,340	-77.228%
2024-04-02	23.0600	25.0025	23.0600	24.4500	+2.796%	12,983	-76.483%
2024-04-01	24.8000	25.9625	23.5075	23.7850	-2.918%	26,747	-75.825%
2024-03-28	23.7525	25.0000	23.0325	24.5000	+0.102%	12,499	-76.531%
2024-03-27	25.0000	25.5000	23.5075	24.4750	-4.020%	25,878	-76.507%
2024-03-26	23.7500	25.7500	22.5575	25.5000	+8.661%	14,920	-77.451%
2024-03-25	25.0000	25.2500	23.2500	23.4675	-5.182%	14,176	-75.498%
2024-03-22	23.0750	24.7500	23.0750	24.7500	+4.211%	9,425	-76.768%
2024-03-21	23.0325	24.2000	23.0325	23.7500	-0.315%	11,982	-75.789%
2024-03-20	23.1300	24.0000	22.5000	23.8250	+2.297%	18,464	-75.866%
2024-03-19	22.7500	23.3750	22.5800	23.2900	+1.261%	10,494	-75.311%
2024-03-18	22.7500	23.7500	22.5025	23.0000	-0.163%	10,141	-75.000%
2024-03-15	21.7500	24.2500	21.0000	23.0375	+5.956%	42,042	-75.041%
2024-03-14	21.8750	22.2250	19.4750	21.7425	-0.034%	27,853	-73.554%
2024-03-13	21.7500	23.9500	20.7500	21.7500	0.000%	51,627	-73.563%
2024-03-12	22.2500	22.4750	20.2500	21.7500	-1.136%	11,405	-73.563%
2024-03-11	20.5000	22.0000	20.0000	22.0000	+4.749%	8,800	-73.864%
2024-03-08	22.5800	23.2500	20.5000	21.0025	-9.667%	17,429	-72.622%
2024-03-07	25.5000	26.2500	21.5025	23.2500	-5.102%	15,060	-75.269%
2024-03-06	25.2575	26.4975	24.2500	24.5000	-1.980%	21,212	-76.531%
2024-03-05	24.5550	25.2500	23.8750	24.9950	+0.980%	18,282	-76.995%
2024-03-04	28.7500	30.0000	22.5125	24.7525	-12.381%	36,113	-76.770%
2024-03-01	25.0000	28.7500	24.5000	28.2500	+14.141%	27,605	-79.646%
2024-02-29	24.0000	24.8715	23.5575	24.7500	+3.125%	10,302	-76.768%
2024-02-28	24.2500	24.5000	22.7500	24.0000	+1.053%	16,463	-76.042%
2024-02-27	23.7500	24.8550	22.7525	23.7500	+4.396%	33,254	-75.789%
2024-02-26	19.0825	23.7475	19.0250	22.7500	+21.333%	54,310	-74.725%
2024-02-23	20.2500	20.7475	18.6650	18.7500	-6.250%	31,504	-69.333%
2024-02-22	16.5625	21.2500	16.2525	20.0000	+20.120%	67,232	-71.250%
2024-02-21	16.2525	17.4975	16.0000	16.6500	+4.103%	27,758	-65.465%
2024-02-20	16.7275	17.7500	15.7575	15.9938	-1.577%	13,168	-64.049%
2024-02-16	16.2475	16.3750	15.8550	16.2500	+1.246%	4,937	-64.615%
2024-02-15	15.8750	16.7525	15.5000	16.0500	-1.231%	12,410	-64.174%
2024-02-14	16.2500	16.2500	15.8750	16.2500	+1.881%	7,090	-64.615%
2024-02-13	17.2500	17.5000	15.8050	15.9500	-6.176%	7,370	-63.950%
2024-02-12	17.1275	17.2500	16.6250	17.0000	-1.449%	1,923	-66.176%
2024-02-09	16.8825	17.2500	16.7500	17.2500	+1.920%	1,616	-66.667%
2024-02-08	17.1250	18.1000	16.8750	16.9250	-1.884%	6,678	-66.027%
2024-02-07	17.2000	17.5000	17.1300	17.2500	-0.332%	2,514	-66.667%
2024-02-06	17.0000	18.1225	17.0000	17.3075	+0.479%	3,635	-66.777%
2024-02-05	18.0000	18.6250	17.1275	17.2250	-4.306%	14,832	-66.618%
2024-02-02	17.2500	18.0050	16.5025	18.0000	+4.348%	5,305	-68.056%
2024-02-01	17.2500	17.5000	17.0000	17.2500	0.000%	3,929	-66.667%
2024-01-31	16.7500	18.1250	16.7500	17.2500	0.000%	3,567	-66.667%
2024-01-30	17.2500	17.7500	16.2500	17.2500	0.000%	5,333	-66.667%
2024-01-29	17.7075	18.2000	17.1263	17.2500	-0.145%	14,260	-66.667%
2024-01-26	17.5000	18.2250	17.0409	17.2750	-1.286%	5,070	-66.715%
2024-01-25	17.6975	18.2175	16.3838	17.5000	+1.449%	5,151	-67.143%
2024-01-24	17.0275	17.4750	16.3275	17.2500	+1.322%	4,676	-66.667%
2024-01-23	17.3000	17.7000	17.0000	17.0250	+0.015%	3,177	-66.226%
2024-01-22	17.0000	17.7000	17.0000	17.0225	+0.280%	7,361	-66.221%
2024-01-19	17.7225	17.7225	16.2575	16.9750	-1.594%	3,757	-66.127%
2024-01-18	17.2500	18.2450	16.7750	17.2500	0.000%	22,946	-66.667%
2024-01-17	18.0025	18.3650	16.2500	17.2500	-2.817%	6,850	-66.667%
2024-01-16	18.2500	18.6900	17.5500	17.7500	-3.677%	10,551	-67.606%
2024-01-12	18.2475	18.8750	18.2475	18.4275	+0.973%	12,231	-68.797%
2024-01-11	18.0275	18.7425	17.6250	18.2500	+0.773%	11,002	-68.493%
2024-01-10	18.7500	19.0000	17.5000	18.1100	-3.542%	9,936	-68.250%
2024-01-09	18.7500	18.7950	17.4000	18.7750	+1.486%	8,589	-69.374%
2024-01-08	16.7875	18.7500	16.7500	18.5000	+4.225%	6,956	-68.919%
2024-01-05	18.5175	18.5175	17.2550	17.7500	-3.924%	1,226	-67.606%
2024-01-04	18.1250	18.7525	17.3125	18.4750	-0.135%	7,374	-68.877%
2024-01-03	16.7500	18.5500	16.7500	18.5000	+4.314%	3,413	-68.919%
2024-01-02	16.6125	18.0000	16.6125	17.7350	+6.837%	7,609	-67.578%
2023-12-29	18.4600	18.4600	16.1250	16.6000	+1.050%	69,975	-65.361%
2023-12-28	18.4600	18.5850	16.2500	16.4275	-11.010%	75,488	-64.998%
2023-12-27	18.6250	19.3000	17.2750	18.4600	+0.054%	15,942	-68.852%
2023-12-26	18.5000	18.5000	17.3763	18.4500	+5.429%	17,764	-68.835%
2023-12-22	16.7500	18.1825	16.7500	17.5000	+0.143%	11,302	-67.143%
2023-12-21	15.5000	17.5000	15.2500	17.4750	+14.590%	12,754	-67.096%
2023-12-20	14.4975	15.7525	14.4975	15.2500	+3.390%	6,923	-62.295%
2023-12-19	15.0000	15.7000	14.7500	14.7500	+0.700%	4,688	-61.017%
2023-12-18	14.9750	15.3000	14.6475	14.6475	+0.137%	10,672	-60.744%
2023-12-15	14.6250	15.7475	14.6250	14.6275	+0.515%	24,258	-60.690%
2023-12-14	14.2500	15.1250	14.1325	14.5525	-0.496%	9,411	-60.488%
2023-12-13	14.6250	15.0000	14.1250	14.6250	+0.862%	8,527	-60.684%
2023-12-12	14.0000	14.8875	13.6250	14.5000	+3.553%	15,938	-60.345%
2023-12-11	14.4750	15.0000	13.5950	14.0025	-3.431%	12,176	-58.936%
2023-12-08	17.0000	17.8750	13.8175	14.5000	-10.769%	105,359	-60.345%
2023-12-07	16.0025	17.2900	16.0025	16.2500	-4.692%	106,275	-64.615%
2023-12-06	17.2250	17.5000	16.0000	17.0500	+1.791%	4,261	-66.276%
2023-12-05	17.5000	18.7500	16.6650	16.7500	-1.471%	1,778	-65.672%
2023-12-04	17.5000	18.5000	17.0000	17.0000	-3.010%	2,634	-66.176%
2023-12-01	17.5000	20.0000	17.2650	17.5275	+0.157%	2,213	-67.194%
2023-11-30	18.1375	19.0000	17.2750	17.5000	+1.302%	1,851	-67.143%
2023-11-29	17.2500	18.7500	17.0000	17.2750	-1.286%	2,488	-66.715%
2023-11-28	17.7500	18.2500	17.3700	17.5000	-1.130%	2,699	-67.143%
2023-11-27	19.5925	19.5925	17.7000	17.7000	-1.117%	2,000	-67.514%
2023-11-24	16.3000	18.7500	16.3000	17.9000	+5.294%	4,929	-67.877%
2023-11-22	17.1150	18.7475	17.0000	17.0000	+4.294%	951	-66.176%

.dark-mode .sZ3PgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZ3PgZ{ color: #333333; background-color: white; border: 2px solid #333333; }ALGSAligos Therapeutics, Inc. Common Stockstock NASDAQ

ALGS
Aligos Therapeutics, Inc. Common Stock
stock NASDAQ