Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
10.51
+0.10 (0.96%)
At close: Mar 11, 2025, 4:00 PM
10.67
+0.16 (1.52%)
After-hours: Mar 11, 2025, 5:22 PM EST
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.30 | 10.80 | 9.67 | 10.51 | 10.51 | 0.96% | 153,455 |
| Mar 10, 2025 | 12.16 | 12.49 | 9.51 | 10.41 | 10.41 | -19.55% | 347,563 |
| Mar 7, 2025 | 13.21 | 13.41 | 11.91 | 12.94 | 12.94 | -4.01% | 260,431 |
| Mar 6, 2025 | 14.20 | 14.43 | 13.39 | 13.48 | 13.48 | -6.39% | 119,482 |
| Mar 5, 2025 | 14.11 | 14.52 | 13.71 | 14.40 | 14.40 | 0.42% | 117,190 |
| Mar 4, 2025 | 13.54 | 14.60 | 12.76 | 14.34 | 14.34 | -1.10% | 251,178 |
| Mar 3, 2025 | 17.18 | 17.25 | 14.17 | 14.50 | 14.50 | -14.05% | 207,222 |
| Feb 28, 2025 | 16.08 | 17.39 | 15.88 | 16.87 | 16.87 | 0.66% | 134,170 |
| Feb 27, 2025 | 18.21 | 18.62 | 16.60 | 16.76 | 16.76 | -5.58% | 184,191 |
| Feb 26, 2025 | 17.63 | 18.75 | 17.39 | 17.75 | 17.75 | 2.42% | 268,698 |
| Feb 25, 2025 | 17.70 | 17.89 | 16.02 | 17.33 | 17.33 | -2.75% | 276,288 |
| Feb 24, 2025 | 18.76 | 18.99 | 17.17 | 17.82 | 17.82 | -4.35% | 294,465 |
| Feb 21, 2025 | 21.47 | 21.88 | 18.13 | 18.63 | 18.63 | -10.65% | 339,064 |
| Feb 20, 2025 | 22.26 | 22.40 | 20.51 | 20.85 | 20.85 | -6.38% | 140,675 |
| Feb 19, 2025 | 22.38 | 23.13 | 21.61 | 22.27 | 22.27 | -2.28% | 114,530 |
| Feb 18, 2025 | 24.11 | 24.33 | 22.48 | 22.79 | 22.79 | -3.72% | 130,646 |
| Feb 14, 2025 | 21.13 | 23.73 | 20.54 | 23.67 | 23.67 | 12.66% | 307,013 |
| Feb 13, 2025 | 21.02 | 21.95 | 20.12 | 21.01 | 21.01 | - | 262,047 |
| Feb 12, 2025 | 25.54 | 26.38 | 20.16 | 21.01 | 21.01 | -19.25% | 723,399 |
| Feb 11, 2025 | 27.00 | 27.30 | 25.54 | 26.02 | 26.02 | -6.06% | 151,048 |
| Feb 10, 2025 | 28.18 | 29.54 | 27.44 | 27.70 | 27.70 | 0.62% | 192,188 |
| Feb 7, 2025 | 27.64 | 28.91 | 26.61 | 27.53 | 27.53 | 0.11% | 247,828 |
| Feb 6, 2025 | 25.52 | 28.10 | 25.02 | 27.50 | 27.50 | 8.61% | 261,561 |
| Feb 5, 2025 | 26.00 | 26.70 | 24.70 | 25.32 | 25.32 | -2.73% | 226,167 |
| Feb 4, 2025 | 23.01 | 26.15 | 22.90 | 26.03 | 26.03 | 15.33% | 206,859 |
| Feb 3, 2025 | 23.40 | 25.24 | 22.56 | 22.57 | 22.57 | -12.52% | 201,348 |
| Jan 31, 2025 | 24.35 | 27.61 | 24.10 | 25.80 | 25.80 | 8.68% | 375,065 |
| Jan 30, 2025 | 24.20 | 24.99 | 23.24 | 23.74 | 23.74 | -0.86% | 267,162 |
| Jan 29, 2025 | 24.83 | 26.40 | 23.95 | 23.95 | 23.95 | -3.29% | 161,757 |
| Jan 28, 2025 | 26.01 | 26.84 | 21.65 | 24.76 | 24.76 | -3.54% | 595,135 |
| Jan 27, 2025 | 29.41 | 30.02 | 25.45 | 25.67 | 25.67 | -15.64% | 308,524 |
| Jan 24, 2025 | 32.27 | 33.04 | 30.22 | 30.43 | 30.43 | -4.91% | 148,861 |
| Jan 23, 2025 | 32.65 | 33.45 | 31.08 | 32.00 | 32.00 | -2.62% | 183,102 |
| Jan 22, 2025 | 34.14 | 34.37 | 32.00 | 32.86 | 32.86 | -2.75% | 174,603 |
| Jan 21, 2025 | 34.28 | 34.28 | 32.50 | 33.79 | 33.79 | -1.31% | 158,747 |
| Jan 17, 2025 | 32.89 | 34.34 | 31.50 | 34.24 | 34.24 | 8.32% | 222,939 |
| Jan 16, 2025 | 32.01 | 32.43 | 30.31 | 31.61 | 31.61 | -0.38% | 194,322 |
| Jan 15, 2025 | 30.84 | 33.44 | 30.84 | 31.73 | 31.73 | 5.59% | 263,272 |
| Jan 14, 2025 | 35.04 | 35.30 | 29.35 | 30.05 | 30.05 | -12.49% | 346,942 |
| Jan 13, 2025 | 32.08 | 35.00 | 31.00 | 34.34 | 34.34 | 1.87% | 319,356 |
| Jan 10, 2025 | 36.09 | 37.12 | 28.10 | 33.71 | 33.71 | -12.19% | 670,094 |
| Jan 8, 2025 | 40.13 | 40.81 | 36.36 | 38.39 | 38.39 | -6.18% | 373,695 |
| Jan 7, 2025 | 46.25 | 46.32 | 40.56 | 40.92 | 40.92 | -10.30% | 509,969 |
| Jan 6, 2025 | 44.50 | 46.80 | 42.50 | 45.62 | 45.62 | 5.07% | 555,736 |
| Jan 3, 2025 | 40.35 | 44.30 | 40.30 | 43.42 | 43.42 | 9.04% | 377,187 |
| Jan 2, 2025 | 40.45 | 42.25 | 38.00 | 39.82 | 39.82 | -0.05% | 457,700 |
| Dec 31, 2024 | 41.15 | 41.30 | 34.53 | 39.84 | 39.84 | -1.56% | 617,482 |
| Dec 30, 2024 | 39.88 | 41.14 | 37.06 | 40.47 | 40.47 | -1.65% | 352,573 |
| Dec 27, 2024 | 43.00 | 44.39 | 39.54 | 41.15 | 41.15 | -5.12% | 464,971 |
| Dec 26, 2024 | 40.00 | 43.94 | 38.13 | 43.37 | 43.37 | 10.24% | 787,957 |