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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.60 | 8.72 | 8.14 | 8.20 | 8.20 | -4.76% | 67,047 |
| Oct 29, 2025 | 9.28 | 9.38 | 8.52 | 8.61 | 8.61 | -7.62% | 146,450 |
| Oct 28, 2025 | 9.84 | 10.06 | 9.12 | 9.32 | 9.32 | -4.61% | 129,769 |
| Oct 27, 2025 | 9.79 | 10.06 | 9.52 | 9.77 | 9.77 | 0.88% | 48,614 |
| Oct 24, 2025 | 9.60 | 10.10 | 9.47 | 9.69 | 9.69 | 2.05% | 52,978 |
| Oct 23, 2025 | 9.95 | 10.30 | 9.25 | 9.49 | 9.49 | -3.56% | 77,125 |
| Oct 22, 2025 | 10.28 | 10.35 | 9.60 | 9.84 | 9.84 | -6.20% | 110,928 |
| Oct 21, 2025 | 10.52 | 10.89 | 10.18 | 10.49 | 10.49 | 0.43% | 45,304 |
| Oct 20, 2025 | 10.20 | 10.69 | 10.03 | 10.45 | 10.45 | 4.55% | 72,831 |
| Oct 17, 2025 | 10.53 | 10.80 | 9.66 | 9.99 | 9.99 | -4.95% | 69,309 |
| Oct 16, 2025 | 10.38 | 11.22 | 10.18 | 10.51 | 10.51 | 1.25% | 248,556 |
| Oct 15, 2025 | 9.61 | 10.44 | 9.45 | 10.38 | 10.38 | 7.45% | 135,933 |
| Oct 14, 2025 | 9.18 | 9.66 | 9.02 | 9.66 | 9.66 | 2.01% | 116,299 |
| Oct 13, 2025 | 9.44 | 9.78 | 9.08 | 9.47 | 9.47 | 0.42% | 179,944 |
| Oct 10, 2025 | 10.27 | 10.31 | 9.28 | 9.43 | 9.43 | -7.64% | 115,132 |
| Oct 9, 2025 | 9.90 | 10.36 | 9.79 | 10.21 | 10.21 | 2.82% | 143,293 |
| Oct 8, 2025 | 9.97 | 10.05 | 9.61 | 9.93 | 9.93 | 0.91% | 62,542 |
| Oct 7, 2025 | 10.40 | 10.65 | 9.66 | 9.84 | 9.84 | -3.72% | 103,887 |
| Oct 6, 2025 | 10.11 | 10.31 | 9.89 | 10.22 | 10.22 | 1.49% | 54,579 |
| Oct 3, 2025 | 10.18 | 10.18 | 9.60 | 10.07 | 10.07 | -1.66% | 86,985 |
| Oct 2, 2025 | 10.32 | 10.70 | 10.11 | 10.24 | 10.24 | -0.49% | 40,660 |
| Oct 1, 2025 | 9.96 | 10.44 | 9.60 | 10.29 | 10.29 | 5.00% | 50,137 |
| Sep 30, 2025 | 9.59 | 9.82 | 9.19 | 9.80 | 9.80 | 1.87% | 51,875 |
| Sep 29, 2025 | 9.78 | 9.97 | 9.15 | 9.62 | 9.62 | -1.74% | 61,474 |
| Sep 26, 2025 | 9.21 | 9.79 | 8.91 | 9.79 | 9.79 | 4.59% | 55,890 |
| Sep 25, 2025 | 10.50 | 10.50 | 9.17 | 9.36 | 9.36 | -12.93% | 168,015 |
| Sep 24, 2025 | 10.58 | 11.39 | 10.50 | 10.75 | 10.75 | 4.88% | 141,671 |
| Sep 23, 2025 | 9.57 | 10.50 | 9.47 | 10.25 | 10.25 | 7.56% | 99,187 |
| Sep 22, 2025 | 9.67 | 9.73 | 9.40 | 9.53 | 9.53 | -1.45% | 31,743 |
| Sep 19, 2025 | 10.00 | 10.25 | 9.67 | 9.67 | 9.67 | -3.20% | 73,146 |
| Sep 18, 2025 | 9.52 | 10.36 | 9.50 | 9.99 | 9.99 | 8.35% | 83,079 |
| Sep 17, 2025 | 9.07 | 9.64 | 9.07 | 9.22 | 9.22 | 3.02% | 39,317 |
| Sep 16, 2025 | 9.37 | 9.37 | 8.90 | 8.95 | 8.95 | -4.48% | 44,867 |
| Sep 15, 2025 | 10.28 | 10.28 | 9.28 | 9.37 | 9.37 | -8.14% | 94,073 |
| Sep 12, 2025 | 10.71 | 10.83 | 10.10 | 10.20 | 10.20 | -6.25% | 48,314 |
| Sep 11, 2025 | 10.82 | 11.00 | 10.38 | 10.88 | 10.88 | 1.59% | 41,530 |
| Sep 10, 2025 | 11.16 | 11.65 | 10.70 | 10.71 | 10.71 | -4.55% | 84,108 |
| Sep 9, 2025 | 10.89 | 11.27 | 10.66 | 11.22 | 11.22 | 0.99% | 27,491 |
| Sep 8, 2025 | 11.45 | 11.65 | 10.90 | 11.11 | 11.11 | -2.03% | 56,035 |
| Sep 5, 2025 | 10.69 | 11.43 | 10.48 | 11.34 | 11.34 | 5.59% | 63,660 |
| Sep 4, 2025 | 10.50 | 10.77 | 10.01 | 10.74 | 10.74 | -0.56% | 24,945 |
| Sep 3, 2025 | 10.41 | 10.86 | 10.41 | 10.80 | 10.80 | 1.69% | 23,580 |
| Sep 2, 2025 | 10.25 | 10.79 | 10.01 | 10.62 | 10.62 | 0.66% | 44,425 |
| Aug 29, 2025 | 11.06 | 11.19 | 10.07 | 10.55 | 10.55 | -4.61% | 61,988 |
| Aug 28, 2025 | 11.35 | 11.70 | 10.69 | 11.06 | 11.06 | -2.38% | 83,302 |
| Aug 27, 2025 | 10.72 | 11.67 | 10.50 | 11.33 | 11.33 | 3.19% | 102,980 |
| Aug 26, 2025 | 10.01 | 11.03 | 10.01 | 10.98 | 10.98 | 7.54% | 137,109 |
| Aug 25, 2025 | 10.20 | 10.78 | 9.92 | 10.21 | 10.21 | 0.10% | 147,553 |
| Aug 22, 2025 | 9.88 | 10.83 | 9.39 | 10.20 | 10.20 | 3.66% | 112,747 |
| Aug 21, 2025 | 8.81 | 10.10 | 8.39 | 9.84 | 9.84 | 11.19% | 153,414 |