Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
6.91
-0.08 (-1.14%)
At close: Feb 13, 2026, 4:00 PM EST
7.00
+0.09 (1.30%)
After-hours: Feb 13, 2026, 5:29 PM EST
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.01 | 7.71 | 6.91 | 6.91 | 6.91 | -1.14% | 49,881 |
| Feb 12, 2026 | 7.60 | 7.60 | 6.99 | 6.99 | 6.99 | -6.30% | 33,113 |
| Feb 11, 2026 | 7.20 | 7.76 | 6.98 | 7.46 | 7.46 | 3.90% | 76,649 |
| Feb 10, 2026 | 7.24 | 7.73 | 7.17 | 7.18 | 7.18 | -0.69% | 27,753 |
| Feb 9, 2026 | 7.29 | 7.39 | 7.07 | 7.23 | 7.23 | -1.23% | 16,565 |
| Feb 6, 2026 | 6.70 | 7.47 | 6.70 | 7.32 | 7.32 | 12.79% | 78,020 |
| Feb 5, 2026 | 7.02 | 7.17 | 6.49 | 6.49 | 6.49 | -8.20% | 71,003 |
| Feb 4, 2026 | 7.50 | 8.00 | 6.81 | 7.07 | 7.07 | -5.98% | 52,834 |
| Feb 3, 2026 | 7.94 | 8.31 | 7.23 | 7.52 | 7.52 | -5.41% | 55,490 |
| Feb 2, 2026 | 7.98 | 8.39 | 7.76 | 7.95 | 7.95 | -1.49% | 80,888 |
| Jan 30, 2026 | 7.89 | 8.15 | 7.70 | 8.07 | 8.07 | -0.55% | 40,148 |
| Jan 29, 2026 | 8.13 | 8.17 | 7.70 | 8.12 | 8.12 | 0.68% | 49,446 |
| Jan 28, 2026 | 8.69 | 8.95 | 8.06 | 8.06 | 8.06 | -6.17% | 79,409 |
| Jan 27, 2026 | 8.40 | 8.66 | 7.97 | 8.59 | 8.59 | 2.38% | 93,276 |
| Jan 26, 2026 | 8.04 | 8.49 | 7.92 | 8.39 | 8.39 | 3.33% | 77,632 |
| Jan 23, 2026 | 8.87 | 8.99 | 8.02 | 8.12 | 8.12 | -4.92% | 157,408 |
| Jan 22, 2026 | 7.94 | 8.81 | 7.94 | 8.54 | 8.54 | 6.75% | 123,682 |
| Jan 21, 2026 | 8.13 | 8.99 | 7.77 | 8.00 | 8.00 | -0.12% | 80,371 |
| Jan 20, 2026 | 7.69 | 8.29 | 7.61 | 8.01 | 8.01 | 0.88% | 83,630 |
| Jan 16, 2026 | 8.29 | 8.64 | 7.94 | 7.94 | 7.94 | -3.87% | 64,834 |
| Jan 15, 2026 | 9.02 | 9.39 | 8.20 | 8.26 | 8.26 | -8.73% | 86,961 |
| Jan 14, 2026 | 9.23 | 9.34 | 8.80 | 9.05 | 9.05 | -2.06% | 86,689 |
| Jan 13, 2026 | 8.59 | 9.43 | 8.52 | 9.24 | 9.24 | 6.08% | 47,446 |
| Jan 12, 2026 | 9.00 | 9.07 | 8.39 | 8.71 | 8.71 | -3.22% | 109,984 |
| Jan 9, 2026 | 10.41 | 10.45 | 9.00 | 9.00 | 9.00 | -12.88% | 87,957 |
| Jan 8, 2026 | 9.65 | 10.49 | 9.61 | 10.33 | 10.33 | 7.05% | 88,757 |
| Jan 7, 2026 | 8.91 | 9.65 | 8.91 | 9.65 | 9.65 | 10.16% | 64,526 |
| Jan 6, 2026 | 8.35 | 8.90 | 8.35 | 8.76 | 8.76 | 4.16% | 22,368 |
| Jan 5, 2026 | 9.14 | 10.00 | 8.25 | 8.41 | 8.41 | -7.89% | 145,855 |
| Jan 2, 2026 | 9.32 | 9.67 | 9.13 | 9.13 | 9.13 | -2.04% | 18,217 |
| Dec 31, 2025 | 9.01 | 9.60 | 9.00 | 9.32 | 9.32 | 2.19% | 54,204 |
| Dec 30, 2025 | 9.57 | 9.91 | 9.12 | 9.12 | 9.12 | -5.49% | 42,943 |
| Dec 29, 2025 | 9.99 | 10.01 | 9.33 | 9.65 | 9.65 | -4.55% | 57,605 |
| Dec 26, 2025 | 10.50 | 10.50 | 9.85 | 10.11 | 10.11 | -3.90% | 29,597 |
| Dec 24, 2025 | 9.95 | 10.69 | 9.81 | 10.52 | 10.52 | 5.73% | 45,963 |
| Dec 23, 2025 | 10.64 | 11.03 | 9.90 | 9.95 | 9.95 | -7.44% | 32,308 |
| Dec 22, 2025 | 10.64 | 11.50 | 10.10 | 10.75 | 10.75 | 0.66% | 48,738 |
| Dec 19, 2025 | 10.32 | 11.05 | 10.32 | 10.68 | 10.68 | 2.99% | 58,447 |
| Dec 18, 2025 | 10.75 | 11.00 | 10.19 | 10.37 | 10.37 | -2.45% | 53,729 |
| Dec 17, 2025 | 11.69 | 11.91 | 10.45 | 10.63 | 10.63 | -7.32% | 81,981 |
| Dec 16, 2025 | 11.92 | 12.10 | 11.04 | 11.47 | 11.47 | -4.42% | 65,053 |
| Dec 15, 2025 | 13.43 | 13.69 | 11.45 | 12.00 | 12.00 | -9.74% | 182,620 |
| Dec 12, 2025 | 11.61 | 13.68 | 11.44 | 13.30 | 13.30 | 15.51% | 194,977 |
| Dec 11, 2025 | 11.30 | 11.63 | 11.20 | 11.51 | 11.51 | 1.59% | 50,884 |
| Dec 10, 2025 | 11.08 | 11.50 | 10.65 | 11.33 | 11.33 | 2.26% | 88,182 |
| Dec 9, 2025 | 10.73 | 11.17 | 10.49 | 11.08 | 11.08 | 2.78% | 44,805 |
| Dec 8, 2025 | 10.17 | 10.84 | 10.08 | 10.78 | 10.78 | 7.91% | 59,152 |
| Dec 5, 2025 | 10.12 | 10.26 | 9.84 | 9.99 | 9.99 | -0.99% | 33,843 |
| Dec 4, 2025 | 9.89 | 10.45 | 9.80 | 10.09 | 10.09 | 2.23% | 69,391 |
| Dec 3, 2025 | 9.20 | 10.00 | 9.14 | 9.87 | 9.87 | 7.17% | 52,705 |