XNAS
Datos históricos de Aligos Therapeutics, Inc.
Aligos Therapeutics, Inc. · ALGS
$5.45
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 18:34:06 UTC
- Variación en el periodo
- −43.37%
- Máximo
- US$13.69
- 15 de diciembre de 2025
- Mínimo
- US$3.98
- 27 de julio de 2026
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.27 | 5.44 | 5.27 | 5.34 | +0.56% | 9,059.063 |
| 8 oct 2026 | 5.25 | 5.53 | 5.08 | 5.31 | −0.19% | 37,365.182 |
| 7 oct 2026 | 5.33 | 5.53 | 5.23 | 5.32 | −1.12% | 19,405.396 |
| 6 oct 2026 | 5.46 | 5.53 | 5.31 | 5.38 | −0.37% | 12,842.1 |
| 5 oct 2026 | 5.57 | 5.65 | 5.35 | 5.40 | −2.53% | 48,608.622 |
| 2 oct 2026 | 5.58 | 5.72 | 5.37 | 5.54 | +0.73% | 29,035.056 |
| 1 oct 2026 | 5.69 | 5.74 | 5.37 | 5.50 | −2.31% | 28,258.44 |
| 30 sep 2026 | 5.65 | 5.80 | 5.54 | 5.63 | +0.18% | 35,330.228 |
| 29 sep 2026 | 5.53 | 5.68 | 5.40 | 5.62 | +1.44% | 11,487.031 |
| 28 sep 2026 | 5.38 | 5.54 | 5.18 | 5.54 | +0.54% | 79,518.822 |
| 25 sep 2026 | 5.70 | 5.77 | 5.47 | 5.51 | −0.72% | 45,047.465 |
| 24 sep 2026 | 5.55 | 5.70 | 5.27 | 5.55 | −0.18% | 59,869.431 |
| 23 sep 2026 | 5.72 | 5.94 | 5.45 | 5.56 | −2.11% | 35,073.637 |
| 22 sep 2026 | 5.57 | 6.30 | 5.22 | 5.68 | +3.46% | 75,686.867 |
| 21 sep 2026 | 5.31 | 5.88 | 5.21 | 5.49 | +4.77% | 125,046.081 |
| 18 sep 2026 | 5.15 | 5.25 | 5.02 | 5.24 | +1.35% | 21,340.545 |
| 17 sep 2026 | 5.10 | 5.29 | 5.10 | 5.17 | +2.38% | 21,705.205 |
| 16 sep 2026 | 5.01 | 5.13 | 4.93 | 5.05 | +1.20% | 41,651.839 |
| 15 sep 2026 | 5.04 | 5.45 | 4.82 | 4.99 | −0.99% | 34,487.12 |
| 14 sep 2026 | 5.17 | 5.27 | 5.02 | 5.04 | −3.45% | 28,021.823 |
| 11 sep 2026 | 5.39 | 5.50 | 5.14 | 5.22 | −2.06% | 37,043.975 |
| 10 sep 2026 | 5.38 | 5.48 | 5.21 | 5.33 | −3.09% | 46,071.549 |
| 9 sep 2026 | 5.79 | 6.02 | 5.41 | 5.50 | −4.51% | 33,016.35 |
| 8 sep 2026 | 6.21 | 6.34 | 5.62 | 5.76 | −7.25% | 64,235.2 |
| 4 sep 2026 | 6.16 | 6.21 | 6.02 | 6.21 | −0.16% | 20,288.821 |
| 3 sep 2026 | 6.22 | 6.48 | 6.07 | 6.22 | +0.16% | 42,077.211 |
| 2 sep 2026 | 6.15 | 6.64 | 6.01 | 6.21 | +1.97% | 55,406.137 |
| 1 sep 2026 | 5.76 | 6.22 | 5.61 | 6.09 | +3.92% | 101,644.79 |
| 31 ago 2026 | 6.83 | 6.83 | 5.86 | 5.86 | −15.20% | 98,916.076 |
| 28 ago 2026 | 7.03 | 7.10 | 6.64 | 6.91 | −2.26% | 39,072.31 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.