| 名前 | Aligos Therapeutics Inc. Common Stock |
| ティッカー | ALGS |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.74 | 26.25 | 26.46 | 30.56 | 134200.0 | 30.56 |
| 2021-02-12 | 25.92 | 23.38 | 23.38 | 25.23 | 45500.0 | 25.23 |
| 2021-02-11 | 25.38 | 22.89 | 25.34 | 23.33 | 60300.0 | 23.33 |
| 2021-02-10 | 26.0 | 24.3 | 25.52 | 25.0 | 28300.0 | 25.0 |
| 2021-02-09 | 25.47 | 22.7 | 23.0 | 25.27 | 41400.0 | 25.27 |
| 2021-02-08 | 23.86 | 22.54 | 22.79 | 23.29 | 39300.0 | 23.29 |
| 2021-02-05 | 24.16 | 21.78 | 23.99 | 23.07 | 58000.0 | 23.07 |
| 2021-02-04 | 25.41 | 21.58 | 23.39 | 23.8 | 161000.0 | 23.8 |
| 2021-02-03 | 26.29 | 22.7 | 26.29 | 22.99 | 115300.0 | 22.99 |
| 2021-02-02 | 27.82 | 24.66 | 27.66 | 25.7 | 65200.0 | 25.7 |
| 2021-02-01 | 30.98 | 26.11 | 29.05 | 27.67 | 60400.0 | 27.67 |
| 2021-01-29 | 29.06 | 25.28 | 26.01 | 28.17 | 74000.0 | 28.17 |
| 2021-01-28 | 28.11 | 23.11 | 26.47 | 26.38 | 176700.0 | 26.38 |
| 2021-01-27 | 29.9 | 25.39 | 29.0 | 26.57 | 79300.0 | 26.57 |
| 2021-01-26 | 30.77 | 29.09 | 30.4 | 29.76 | 37900.0 | 29.76 |
| 2021-01-25 | 33.5 | 29.47 | 33.5 | 30.4 | 40900.0 | 30.4 |
| 2021-01-22 | 34.06 | 32.22 | 34.06 | 32.85 | 75100.0 | 32.85 |
| 2021-01-21 | 36.54 | 33.0 | 34.8 | 34.2 | 47900.0 | 34.2 |
| 2021-01-20 | 37.51 | 29.13 | 31.78 | 34.94 | 237900.0 | 34.94 |
| 2021-01-19 | 34.06 | 30.91 | 31.9 | 31.13 | 41700.0 | 31.13 |
| 2021-01-15 | 34.43 | 30.65 | 33.7 | 31.62 | 58500.0 | 31.62 |
| 2021-01-14 | 36.58 | 33.75 | 34.78 | 34.14 | 58400.0 | 34.14 |
| 2021-01-13 | 34.2 | 31.32 | 31.95 | 33.37 | 61500.0 | 33.37 |
| 2021-01-12 | 32.07 | 30.29 | 31.07 | 31.84 | 29800.0 | 31.84 |
| 2021-01-11 | 32.22 | 30.05 | 31.2 | 31.27 | 23600.0 | 31.27 |
| 2021-01-08 | 32.78 | 30.35 | 31.36 | 31.72 | 73200.0 | 31.72 |
| 2021-01-07 | 32.44 | 30.99 | 31.26 | 31.63 | 54200.0 | 31.63 |
| 2021-01-06 | 31.11 | 27.18 | 28.15 | 30.08 | 70600.0 | 30.08 |
| 2021-01-05 | 29.03 | 26.38 | 26.62 | 28.14 | 148700.0 | 28.14 |
| 2021-01-04 | 29.0 | 25.99 | 28.05 | 26.95 | 212800.0 | 26.95 |
| 2020-12-31 | 28.48 | 25.71 | 25.91 | 27.65 | 136800.0 | 27.65 |
| 2020-12-30 | 26.71 | 25.34 | 26.02 | 25.99 | 50600.0 | 25.99 |
| 2020-12-29 | 28.6 | 25.05 | 28.6 | 26.24 | 218100.0 | 26.24 |
| 2020-12-28 | 31.51 | 28.0 | 29.3 | 28.6 | 123400.0 | 28.6 |
| 2020-12-24 | 33.89 | 28.6 | 32.53 | 28.85 | 64000.0 | 28.85 |
| 2020-12-23 | 35.67 | 26.82 | 26.82 | 32.74 | 212600.0 | 32.74 |
| 2020-12-22 | 27.11 | 26.08 | 26.98 | 26.87 | 372400.0 | 26.87 |
| 2020-12-21 | 26.8 | 24.66 | 25.67 | 26.68 | 352200.0 | 26.68 |
| 2020-12-18 | 26.47 | 24.31 | 25.25 | 25.67 | 2039600.0 | 25.67 |
| 2020-12-17 | 25.75 | 22.17 | 24.37 | 24.91 | 539700.0 | 24.91 |
| 2020-12-16 | 26.31 | 22.51 | 22.72 | 24.16 | 507000.0 | 24.16 |
| 2020-12-15 | 25.7 | 22.8 | 23.84 | 22.89 | 219500.0 | 22.89 |
| 2020-12-14 | 28.69 | 21.94 | 22.31 | 23.8 | 412500.0 | 23.8 |
| 2020-12-11 | 22.45 | 19.01 | 19.91 | 22.12 | 109200.0 | 22.12 |
| 2020-12-10 | 20.53 | 19.01 | 19.71 | 20.17 | 101000.0 | 20.17 |
| 2020-12-09 | 21.02 | 19.58 | 19.9 | 19.82 | 131100.0 | 19.82 |
| 2020-12-08 | 21.24 | 19.07 | 19.12 | 19.96 | 255600.0 | 19.96 |
| 2020-12-07 | 19.5 | 17.24 | 17.24 | 18.79 | 299400.0 | 18.79 |
| 2020-12-04 | 17.49 | 16.67 | 17.23 | 17.18 | 155000.0 | 17.18 |
| 2020-12-03 | 18.94 | 16.37 | 18.0 | 16.91 | 140100.0 | 16.91 |
| 2020-12-02 | 19.16 | 16.39 | 16.46 | 17.71 | 130300.0 | 17.71 |
| 2020-12-01 | 19.57 | 15.39 | 18.89 | 16.18 | 192100.0 | 16.18 |
| 2020-11-30 | 18.95 | 17.5 | 18.14 | 18.71 | 81600.0 | 18.71 |
| 2020-11-27 | 18.34 | 17.51 | 18.3 | 18.16 | 22500.0 | 18.16 |
| 2020-11-25 | 18.66 | 17.71 | 18.04 | 17.95 | 33000.0 | 17.95 |
| 2020-11-24 | 19.57 | 17.51 | 19.13 | 18.0 | 65500.0 | 18.0 |
| 2020-11-23 | 20.08 | 18.5 | 19.52 | 19.12 | 121100.0 | 19.12 |
| 2020-11-20 | 21.03 | 19.25 | 20.09 | 19.47 | 144000.0 | 19.47 |
| 2020-11-19 | 22.5 | 19.8 | 20.49 | 19.9 | 445300.0 | 19.9 |
| 2020-11-18 | 20.93 | 18.81 | 20.02 | 20.01 | 148700.0 | 20.01 |
| 2020-11-17 | 20.83 | 19.57 | 20.7 | 20.0 | 130200.0 | 20.0 |
| 2020-11-16 | 21.13 | 19.72 | 19.72 | 20.91 | 121200.0 | 20.91 |
| 2020-11-13 | 19.71 | 16.6 | 17.02 | 19.7 | 128500.0 | 19.7 |
| 2020-11-12 | 18.25 | 16.22 | 17.25 | 17.02 | 118100.0 | 17.02 |
| 2020-11-11 | 17.91 | 15.81 | 16.39 | 17.17 | 171000.0 | 17.17 |
| 2020-11-10 | 18.27 | 15.91 | 18.27 | 16.04 | 156700.0 | 16.04 |
| 2020-11-09 | 18.33 | 14.61 | 15.34 | 17.98 | 267900.0 | 17.98 |
| 2020-11-06 | 16.1 | 14.24 | 14.8 | 15.09 | 184200.0 | 15.09 |
| 2020-11-05 | 16.4 | 14.37 | 15.87 | 14.64 | 169000.0 | 14.64 |
| 2020-11-04 | 16.99 | 14.68 | 15.06 | 15.55 | 255800.0 | 15.55 |
| 2020-11-03 | 15.24 | 14.51 | 15.0 | 15.0 | 95600.0 | 15.0 |
| 2020-11-02 | 15.41 | 14.17 | 14.93 | 15.0 | 146400.0 | 15.0 |
| 2020-10-30 | 15.66 | 14.18 | 14.76 | 14.94 | 87000.0 | 14.94 |
| 2020-10-29 | 15.7 | 14.65 | 15.23 | 14.78 | 144400.0 | 14.78 |
| 2020-10-28 | 15.94 | 14.92 | 15.25 | 15.14 | 139300.0 | 15.14 |
| 2020-10-27 | 15.82 | 14.3 | 14.65 | 15.5 | 274800.0 | 15.5 |
| 2020-10-26 | 14.97 | 14.45 | 14.62 | 14.8 | 131200.0 | 14.8 |
| 2020-10-23 | 15.38 | 14.62 | 15.38 | 15.1 | 196800.0 | 15.1 |
| 2020-10-22 | 15.46 | 14.51 | 14.65 | 15.07 | 328500.0 | 15.07 |
| 2020-10-21 | 15.0 | 13.04 | 13.42 | 14.94 | 323000.0 | 14.94 |
| 2020-10-20 | 14.93 | 12.82 | 14.53 | 13.2 | 645700.0 | 13.2 |
| 2020-10-19 | 15.0 | 14.0 | 14.74 | 14.76 | 342400.0 | 14.76 |
| 2020-10-16 | 17.5 | 13.63 | 17.4 | 14.85 | 2761400.0 | 14.85 |