Aligos Therapeutics, Inc. ALGS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,54+0,04 (+0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,54 | +0,73 % | $5,58 | $5,72 | $5,37 | 29,00K |
| 2026-10-01 | $5,50 | -2,31 % | $5,69 | $5,74 | $5,37 | 28,30K |
| 2026-09-30 | $5,63 | +0,18 % | $5,65 | $5,80 | $5,54 | 35,30K |
| 2026-09-29 | $5,62 | +1,44 % | $5,53 | $5,68 | $5,40 | 11,50K |
| 2026-09-28 | $5,54 | +0,54 % | $5,38 | $5,54 | $5,18 | 79,50K |
| 2026-09-25 | $5,51 | -0,72 % | $5,70 | $5,76 | $5,47 | 45,00K |
| 2026-09-24 | $5,55 | -0,18 % | $5,55 | $5,70 | $5,27 | 59,60K |
| 2026-09-23 | $5,56 | -2,11 % | $5,72 | $5,94 | $5,45 | 35,10K |
| 2026-09-22 | $5,68 | +3,46 % | $5,57 | $6,30 | $5,22 | 75,70K |
| 2026-09-21 | $5,49 | +4,77 % | $5,31 | $5,88 | $5,21 | 125,00K |
| 2026-09-18 | $5,24 | +1,35 % | $5,15 | $5,25 | $5,01 | 21,30K |
| 2026-09-17 | $5,17 | +2,38 % | $5,10 | $5,29 | $5,10 | 21,70K |
| 2026-09-16 | $5,05 | +1,20 % | $5,01 | $5,13 | $4,93 | 41,70K |
| 2026-09-15 | $4,99 | -0,99 % | $5,04 | $5,45 | $4,82 | 34,10K |
| 2026-09-14 | $5,04 | -3,45 % | $5,17 | $5,27 | $5,02 | 28,00K |
| 2026-09-11 | $5,22 | -2,06 % | $5,39 | $5,50 | $5,14 | 37,00K |
| 2026-09-10 | $5,33 | -3,09 % | $5,38 | $5,48 | $5,21 | 46,10K |
| 2026-09-09 | $5,50 | -4,51 % | $5,79 | $6,02 | $5,41 | 33,00K |
| 2026-09-08 | $5,76 | -7,25 % | $6,21 | $6,34 | $5,62 | 63,60K |
| 2026-09-04 | $6,21 | -0,16 % | $6,16 | $6,21 | $6,02 | 20,30K |
| 2026-09-03 | $6,22 | +0,16 % | $6,22 | $6,48 | $6,07 | 42,10K |
| 2026-09-02 | $6,21 | +1,97 % | $6,15 | $6,64 | $6,01 | 55,20K |
| 2026-09-01 | $6,09 | +3,92 % | $5,76 | $6,22 | $5,61 | 101,60K |
| 2026-08-31 | $5,86 | -15,20 % | $6,83 | $6,83 | $5,86 | 98,70K |
| 2026-08-28 | $6,91 | -2,26 % | $7,03 | $7,10 | $6,64 | 39,10K |
| 2026-08-27 | $7,07 | -5,86 % | $7,44 | $7,49 | $6,82 | 80,30K |
| 2026-08-26 | $7,51 | +0,54 % | $7,37 | $7,72 | $7,04 | 68,90K |
| 2026-08-25 | $7,47 | +7,79 % | $6,93 | $7,54 | $6,71 | 93,40K |
| 2026-08-24 | $6,93 | +3,90 % | $6,61 | $7,00 | $6,40 | 33,20K |
| 2026-08-21 | $6,67 | +3,57 % | $6,48 | $6,80 | $6,40 | 52,30K |
| 2026-08-20 | $6,44 | -6,53 % | $6,77 | $7,01 | $6,35 | 62,50K |
| 2026-08-19 | $6,89 | +1,92 % | $6,74 | $7,09 | $6,67 | 77,30K |
| 2026-08-18 | $6,76 | +2,81 % | $6,50 | $6,84 | $6,48 | 110,10K |
| 2026-08-17 | $6,57 | -4,57 % | $6,90 | $7,00 | $6,51 | 50,60K |
| 2026-08-14 | $6,89 | +1,77 % | $6,77 | $6,97 | $6,58 | 66,90K |
| 2026-08-13 | $6,77 | -3,29 % | $6,95 | $7,04 | $6,66 | 95,20K |
| 2026-08-12 | $7,00 | -3,85 % | $7,38 | $7,55 | $6,75 | 190,60K |
| 2026-08-11 | $7,28 | -4,84 % | $7,58 | $7,82 | $7,15 | 237,70K |
| 2026-08-10 | $7,65 | +36,85 % | $5,74 | $7,71 | $5,73 | 615,80K |
| 2026-08-07 | $5,59 | +1,45 % | $5,50 | $6,15 | $5,25 | 335,80K |
| 2026-08-06 | $5,51 | +16,24 % | $4,18 | $5,60 | $4,18 | 293,20K |
| 2026-08-05 | $4,74 | -0,21 % | $4,74 | $4,87 | $4,67 | 71,80K |
| 2026-08-04 | $4,75 | +3,26 % | $4,68 | $4,81 | $4,61 | 81,40K |
| 2026-08-03 | $4,60 | +8,75 % | $4,29 | $4,80 | $4,21 | 135,00K |
| 2026-07-31 | $4,23 | -2,08 % | $4,46 | $4,46 | $4,15 | 49,00K |
| 2026-07-30 | $4,32 | +1,65 % | $4,30 | $4,49 | $4,13 | 98,90K |
| 2026-07-29 | $4,25 | 0,00 % | $4,20 | $4,41 | $4,14 | 46,20K |
| 2026-07-28 | $4,25 | +4,17 % | $4,22 | $4,37 | $3,98 | 87,50K |
| 2026-07-27 | $4,08 | 0,00 % | $4,09 | $4,27 | $3,98 | 213,00K |
| 2026-07-24 | $4,08 | -13,01 % | $4,80 | $4,80 | $4,00 | 203,10K |
| 2026-07-23 | $4,69 | -8,93 % | $5,05 | $5,20 | $4,60 | 147,50K |
| 2026-07-22 | $5,15 | -5,33 % | $5,36 | $5,50 | $5,08 | 58,50K |
| 2026-07-21 | $5,44 | +3,03 % | $5,21 | $5,80 | $5,21 | 59,20K |
| 2026-07-20 | $5,28 | -8,01 % | $5,72 | $5,72 | $5,19 | 85,70K |
| 2026-07-17 | $5,74 | -0,17 % | $5,70 | $5,85 | $5,60 | 47,40K |
| 2026-07-16 | $5,75 | -0,35 % | $5,77 | $6,12 | $5,61 | 54,80K |
| 2026-07-15 | $5,77 | -5,49 % | $6,01 | $6,05 | $5,76 | 65,30K |
| 2026-07-14 | $6,11 | -4,01 % | $6,33 | $6,45 | $5,97 | 102,50K |
| 2026-07-13 | $6,36 | -3,93 % | $6,54 | $6,58 | $6,16 | 188,90K |
| 2026-07-10 | $6,62 | -2,22 % | $6,84 | $6,85 | $6,34 | 109,30K |
| 2026-07-09 | $6,77 | +0,59 % | $6,68 | $7,08 | $6,52 | 195,70K |
| 2026-07-08 | $6,73 | +10,51 % | $5,92 | $6,93 | $5,88 | 404,80K |
| 2026-07-07 | $6,09 | +4,10 % | $5,91 | $6,30 | $5,50 | 819,90K |
| 2026-07-06 | $5,85 | +4,65 % | $5,65 | $6,06 | $5,44 | 3,16M |
| 2026-07-02 | $5,59 | +2,57 % | $5,53 | $5,70 | $5,35 | 90,20K |
| 2026-07-01 | $5,45 | -5,55 % | $5,72 | $5,85 | $5,43 | 67,30K |
| 2026-06-30 | $5,77 | +6,26 % | $5,38 | $5,85 | $5,32 | 104,20K |
| 2026-06-29 | $5,43 | -2,51 % | $5,53 | $5,69 | $5,34 | 36,00K |
| 2026-06-26 | $5,57 | +1,27 % | $5,34 | $5,74 | $5,30 | 54,40K |
| 2026-06-25 | $5,50 | -1,35 % | $5,63 | $5,79 | $5,48 | 53,60K |
| 2026-06-24 | $5,57 | -1,33 % | $5,54 | $5,76 | $5,35 | 41,40K |
| 2026-06-23 | $5,65 | -0,70 % | $5,61 | $5,94 | $5,48 | 61,50K |
| 2026-06-22 | $5,69 | +7,77 % | $5,30 | $5,69 | $5,26 | 103,10K |
| 2026-06-18 | $5,28 | -1,31 % | $5,25 | $5,44 | $5,16 | 39,80K |
| 2026-06-17 | $5,35 | +7,21 % | $5,07 | $5,73 | $5,07 | 155,80K |
| 2026-06-16 | $4,99 | -2,35 % | $5,08 | $5,12 | $4,98 | 41,20K |
| 2026-06-15 | $5,11 | -3,22 % | $5,30 | $5,40 | $5,09 | 86,80K |
| 2026-06-12 | $5,28 | 0,00 % | $5,20 | $5,55 | $5,20 | 76,70K |
| 2026-06-11 | $5,28 | +2,33 % | $5,16 | $5,43 | $4,91 | 49,80K |
| 2026-06-10 | $5,16 | +0,39 % | $5,12 | $5,31 | $5,07 | 32,10K |
| 2026-06-09 | $5,14 | +3,63 % | $5,05 | $5,29 | $4,99 | 81,20K |
| 2026-06-08 | $4,96 | +1,02 % | $5,01 | $5,05 | $4,91 | 65,00K |
| 2026-06-05 | $4,91 | -8,05 % | $5,30 | $5,34 | $4,80 | 128,00K |
| 2026-06-04 | $5,34 | +3,89 % | $5,31 | $5,50 | $5,18 | 169,10K |
| 2026-06-03 | $5,14 | -2,10 % | $5,22 | $5,33 | $5,06 | 51,20K |
| 2026-06-02 | $5,25 | -1,87 % | $5,36 | $5,55 | $5,01 | 175,70K |
| 2026-06-01 | $5,35 | -6,14 % | $5,70 | $5,85 | $5,30 | 192,80K |
| 2026-05-29 | $5,70 | -1,55 % | $5,94 | $5,94 | $5,51 | 105,70K |
| 2026-05-28 | $5,79 | +3,39 % | $5,75 | $5,95 | $5,48 | 195,70K |
| 2026-05-27 | $5,60 | -2,44 % | $5,74 | $5,75 | $5,45 | 92,90K |