Skip to main content
Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
26.03
+3.46 (15.33%)
At close: Feb 4, 2025, 4:00 PM
25.03
-1.00 (-3.84%)
After-hours: Feb 4, 2025, 7:28 PM EST

Aligos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202523.0126.1522.9026.0326.0315.33%206,859
Feb 3, 202523.4025.2422.5622.5722.57-12.52%201,348
Jan 31, 202524.3527.6124.1025.8025.808.68%375,065
Jan 30, 202524.2024.9923.2423.7423.74-0.86%267,162
Jan 29, 202524.8326.4023.9523.9523.95-3.29%161,757
Jan 28, 202526.0126.8421.6524.7624.76-3.54%595,135
Jan 27, 202529.4130.0225.4525.6725.67-15.64%308,524
Jan 24, 202532.2733.0430.2230.4330.43-4.91%148,861
Jan 23, 202532.6533.4531.0832.0032.00-2.62%183,102
Jan 22, 202534.1434.3732.0032.8632.86-2.75%174,603
Jan 21, 202534.2834.2832.5033.7933.79-1.31%158,747
Jan 17, 202532.8934.3431.5034.2434.248.32%222,939
Jan 16, 202532.0132.4330.3131.6131.61-0.38%194,322
Jan 15, 202530.8433.4430.8431.7331.735.59%263,272
Jan 14, 202535.0435.3029.3530.0530.05-12.49%346,942
Jan 13, 202532.0835.0031.0034.3434.341.87%319,356
Jan 10, 202536.0937.1228.1033.7133.71-12.19%670,094
Jan 8, 202540.1340.8136.3638.3938.39-6.18%373,695
Jan 7, 202546.2546.3240.5640.9240.92-10.30%509,969
Jan 6, 202544.5046.8042.5045.6245.625.07%555,736
Jan 3, 202540.3544.3040.3043.4243.429.04%377,187
Jan 2, 202540.4542.2538.0039.8239.82-0.05%457,700
Dec 31, 202441.1541.3034.5339.8439.84-1.56%617,482
Dec 30, 202439.8841.1437.0640.4740.47-1.65%352,573
Dec 27, 202443.0044.3939.5441.1541.15-5.12%464,971
Dec 26, 202440.0043.9438.1343.3743.3710.24%787,957
Dec 24, 202440.9842.4238.9039.3439.341.26%290,741
Dec 23, 202442.1042.9538.6138.8538.85-2.48%407,161
Dec 20, 202436.7841.6436.3539.8439.843.89%469,153
Dec 19, 202435.0039.3034.6038.3538.3516.18%449,674
Dec 18, 202435.5138.3031.1133.0133.01-4.24%570,821
Dec 17, 202433.9334.9928.0034.4734.472.41%642,342
Dec 16, 202434.0835.8933.0133.6633.66-1.20%324,213
Dec 13, 202435.3335.4532.0034.0734.072.90%317,478
Dec 12, 202434.2635.3032.2033.1133.11-4.11%311,247
Dec 11, 202432.0034.7030.4134.5334.5312.04%537,957
Dec 10, 202428.5231.8027.1030.8230.8211.83%546,267
Dec 9, 202428.6728.6725.5227.5627.56-3.87%364,668
Dec 6, 202428.8230.4327.4128.6728.672.50%465,632
Dec 5, 202425.7928.8025.3527.9727.978.49%370,134
Dec 4, 202426.0527.3125.7825.7825.78-3.63%356,646
Dec 3, 202425.7227.0324.0426.7526.754.00%369,602
Dec 2, 202426.2827.8925.0625.7225.720.82%557,506
Nov 29, 202423.4325.5123.0025.5125.5110.96%399,639
Nov 27, 202422.6123.7021.5122.9922.997.68%278,654
Nov 26, 202420.4822.4619.5021.3521.354.35%371,657
Nov 25, 202420.3021.8919.5020.4620.462.10%435,758
Nov 22, 202420.0120.4418.7520.0420.041.26%437,712
Nov 21, 202418.1719.9817.2619.7919.798.74%638,852
Nov 20, 202418.5119.8517.8818.2018.20-1.62%496,495
Nov 19, 202419.7924.8414.6518.5018.50-8.05%1,525,221
Nov 18, 202419.4520.1517.8520.1220.124.96%389,815
Nov 15, 202419.9120.5917.2619.1719.17-1.49%424,208
Nov 14, 202419.4320.4415.6619.4619.46-0.61%673,683
Nov 13, 202418.8021.8918.2019.5819.589.69%1,221,804
Nov 12, 202415.4618.0014.0917.8517.8527.59%1,489,976
Nov 11, 202410.3217.7010.3213.9913.9937.29%3,161,531
Nov 8, 20249.8710.419.6810.1910.192.72%108,249
Nov 7, 20249.0810.459.029.929.926.10%174,545
Nov 6, 202410.0010.009.209.359.35-4.88%75,675
Nov 5, 20249.519.889.329.839.833.69%78,825
Nov 4, 20249.589.899.359.489.48-0.73%52,362
Nov 1, 20249.8110.309.339.559.55-2.35%61,571
Oct 31, 202410.0510.058.889.789.780.10%147,994
Oct 30, 20249.3710.399.129.779.774.38%360,494
Oct 29, 20248.829.408.439.369.365.52%124,147
Oct 28, 20248.419.278.188.878.875.60%181,168
Oct 25, 20249.149.208.108.408.40-6.98%201,203
Oct 24, 20247.1610.357.109.039.0325.24%921,026
Oct 23, 20247.377.457.167.217.21-1.77%21,261
Oct 22, 20247.367.557.107.347.340.69%44,650
Oct 21, 20247.387.387.097.297.290.55%10,061
Oct 18, 20247.287.437.197.257.250.55%9,720
Oct 17, 20247.197.397.167.217.21-2.30%17,386
Oct 16, 20247.327.437.157.387.381.51%28,771
Oct 15, 20247.457.457.047.277.270.55%15,761
Oct 14, 20247.607.606.987.237.23-5.12%80,942
Oct 11, 20246.857.706.857.627.6210.60%62,684
Oct 10, 20247.617.756.846.896.89-11.21%83,602
Oct 9, 20247.227.857.217.767.766.01%31,585
Oct 8, 20247.577.726.767.327.32-2.40%69,605
Oct 7, 20248.068.177.507.507.50-8.09%49,359
Oct 4, 20248.238.487.938.168.16-0.37%37,959
Oct 3, 20248.448.678.018.198.19-4.66%36,196
Oct 2, 20248.498.828.378.598.59-0.35%28,949
Oct 1, 20248.579.198.368.628.62-0.46%31,939
Sep 30, 20247.969.777.968.668.667.71%77,736
Sep 27, 20248.028.177.838.048.040.25%51,462
Sep 26, 20248.228.377.828.028.02-2.43%29,175
Sep 25, 20248.158.488.028.228.220.86%33,217
Sep 24, 20248.508.507.358.158.150.62%129,014
Sep 23, 20249.099.357.808.108.10-11.38%114,094
Sep 20, 202410.6010.959.149.149.14-10.22%239,384
Sep 19, 202412.8113.119.9010.1810.18-28.11%875,500
Sep 18, 202414.3415.2514.0014.1614.16-1.60%75,508
Sep 17, 202414.4114.9013.6814.3914.391.20%30,616
Sep 16, 202414.6715.0714.0614.2214.22-3.92%31,671
Sep 13, 202413.8715.3013.8214.8014.805.49%41,535
Sep 12, 202414.3816.2413.3014.0314.031.67%95,027
Sep 11, 202414.1714.7513.3513.8013.800.07%101,944