Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
8.20
-0.41 (-4.76%)
At close: Oct 30, 2025, 4:00 PM EDT
8.30
+0.10 (1.22%)
After-hours: Oct 30, 2025, 6:37 PM EDT

Aligos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.608.728.148.208.20-4.76%67,047
Oct 29, 20259.289.388.528.618.61-7.62%146,450
Oct 28, 20259.8410.069.129.329.32-4.61%129,769
Oct 27, 20259.7910.069.529.779.770.88%48,614
Oct 24, 20259.6010.109.479.699.692.05%52,978
Oct 23, 20259.9510.309.259.499.49-3.56%77,125
Oct 22, 202510.2810.359.609.849.84-6.20%110,928
Oct 21, 202510.5210.8910.1810.4910.490.43%45,304
Oct 20, 202510.2010.6910.0310.4510.454.55%72,831
Oct 17, 202510.5310.809.669.999.99-4.95%69,309
Oct 16, 202510.3811.2210.1810.5110.511.25%248,556
Oct 15, 20259.6110.449.4510.3810.387.45%135,933
Oct 14, 20259.189.669.029.669.662.01%116,299
Oct 13, 20259.449.789.089.479.470.42%179,944
Oct 10, 202510.2710.319.289.439.43-7.64%115,132
Oct 9, 20259.9010.369.7910.2110.212.82%143,293
Oct 8, 20259.9710.059.619.939.930.91%62,542
Oct 7, 202510.4010.659.669.849.84-3.72%103,887
Oct 6, 202510.1110.319.8910.2210.221.49%54,579
Oct 3, 202510.1810.189.6010.0710.07-1.66%86,985
Oct 2, 202510.3210.7010.1110.2410.24-0.49%40,660
Oct 1, 20259.9610.449.6010.2910.295.00%50,137
Sep 30, 20259.599.829.199.809.801.87%51,875
Sep 29, 20259.789.979.159.629.62-1.74%61,474
Sep 26, 20259.219.798.919.799.794.59%55,890
Sep 25, 202510.5010.509.179.369.36-12.93%168,015
Sep 24, 202510.5811.3910.5010.7510.754.88%141,671
Sep 23, 20259.5710.509.4710.2510.257.56%99,187
Sep 22, 20259.679.739.409.539.53-1.45%31,743
Sep 19, 202510.0010.259.679.679.67-3.20%73,146
Sep 18, 20259.5210.369.509.999.998.35%83,079
Sep 17, 20259.079.649.079.229.223.02%39,317
Sep 16, 20259.379.378.908.958.95-4.48%44,867
Sep 15, 202510.2810.289.289.379.37-8.14%94,073
Sep 12, 202510.7110.8310.1010.2010.20-6.25%48,314
Sep 11, 202510.8211.0010.3810.8810.881.59%41,530
Sep 10, 202511.1611.6510.7010.7110.71-4.55%84,108
Sep 9, 202510.8911.2710.6611.2211.220.99%27,491
Sep 8, 202511.4511.6510.9011.1111.11-2.03%56,035
Sep 5, 202510.6911.4310.4811.3411.345.59%63,660
Sep 4, 202510.5010.7710.0110.7410.74-0.56%24,945
Sep 3, 202510.4110.8610.4110.8010.801.69%23,580
Sep 2, 202510.2510.7910.0110.6210.620.66%44,425
Aug 29, 202511.0611.1910.0710.5510.55-4.61%61,988
Aug 28, 202511.3511.7010.6911.0611.06-2.38%83,302
Aug 27, 202510.7211.6710.5011.3311.333.19%102,980
Aug 26, 202510.0111.0310.0110.9810.987.54%137,109
Aug 25, 202510.2010.789.9210.2110.210.10%147,553
Aug 22, 20259.8810.839.3910.2010.203.66%112,747
Aug 21, 20258.8110.108.399.849.8411.19%153,414