Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
7.55
-0.82 (-9.80%)
At close: Jun 20, 2025, 4:00 PM
7.92
+0.37 (4.90%)
After-hours: Jun 20, 2025, 4:07 PM EDT

Aligos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20258.508.507.557.557.55-9.80%152,862
Jun 18, 20257.588.497.438.378.3711.16%111,049
Jun 17, 20258.008.067.507.537.53-6.46%92,510
Jun 16, 20257.908.287.788.058.054.41%66,495
Jun 13, 20257.698.367.597.717.71-3.99%137,241
Jun 12, 20257.808.357.548.038.031.77%103,565
Jun 11, 20257.528.167.367.897.898.08%173,817
Jun 10, 20257.357.796.907.307.301.53%343,529
Jun 9, 20257.547.786.907.197.19-0.14%226,664
Jun 6, 20256.247.466.187.207.2019.01%258,244
Jun 5, 20256.256.545.916.056.05-3.82%78,786
Jun 4, 20255.876.535.766.296.295.71%150,317
Jun 3, 20255.285.955.275.955.9513.33%126,712
Jun 2, 20255.265.565.125.255.25-0.76%34,414
May 30, 20255.585.585.125.295.29-7.76%162,500
May 29, 20255.836.125.555.745.74-0.95%96,746
May 28, 20255.535.885.475.795.793.58%125,885
May 27, 20255.665.955.505.595.591.64%107,776
May 23, 20255.525.815.335.505.50-3.00%76,005
May 22, 20255.535.905.465.675.670.71%60,788
May 21, 20255.886.085.455.635.63-7.10%118,064
May 20, 20256.006.285.776.066.062.89%245,724
May 19, 20255.675.975.515.895.890.86%50,456
May 16, 20255.896.085.575.845.840.69%157,575
May 15, 20255.485.915.235.805.804.32%133,315
May 14, 20255.946.445.445.565.56-6.40%316,646
May 13, 20255.796.455.755.945.944.58%371,988
May 12, 20254.715.754.605.685.6826.79%315,566
May 9, 20254.855.004.474.484.48-8.01%137,703
May 8, 20254.364.994.204.874.8711.70%214,461
May 7, 20254.634.644.314.364.36-4.80%73,631
May 6, 20255.395.394.524.584.58-9.31%170,315
May 5, 20255.605.714.905.055.05-9.82%174,014
May 2, 20256.126.355.575.605.60-7.21%164,497
May 1, 20255.766.325.466.046.048.15%124,708
Apr 30, 20255.105.584.775.585.586.29%67,519
Apr 29, 20255.245.555.175.255.25-0.94%56,025
Apr 28, 20255.435.595.105.305.30-2.75%69,543
Apr 25, 20255.876.005.385.455.45-6.52%124,251
Apr 24, 20255.325.905.285.835.838.77%144,246
Apr 23, 20255.575.945.215.365.364.28%155,787
Apr 22, 20254.715.194.555.145.1411.26%97,931
Apr 21, 20254.544.834.434.624.62-1.28%111,358
Apr 17, 20254.614.794.424.684.682.41%79,751
Apr 16, 20254.634.974.334.574.57-3.18%99,057
Apr 15, 20254.605.674.604.724.722.39%267,651
Apr 14, 20254.284.774.134.614.6112.99%126,024
Apr 11, 20253.984.353.764.084.082.26%257,744
Apr 10, 20254.804.983.923.993.99-20.68%309,543
Apr 9, 20254.465.194.275.035.036.79%260,769