Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
9.52
+0.30 (3.31%)
Nov 24, 2025, 4:00 PM EST - Market closed
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 9.21 | 9.58 | 8.69 | 9.52 | 9.52 | 3.31% | 92,494 |
| Nov 21, 2025 | 8.37 | 9.22 | 8.09 | 9.21 | 9.21 | 11.50% | 97,556 |
| Nov 20, 2025 | 8.43 | 8.63 | 8.07 | 8.26 | 8.26 | 0.36% | 132,226 |
| Nov 19, 2025 | 8.00 | 8.59 | 8.00 | 8.23 | 8.23 | 3.91% | 92,251 |
| Nov 18, 2025 | 6.95 | 8.19 | 6.94 | 7.92 | 7.92 | 12.82% | 113,034 |
| Nov 17, 2025 | 6.65 | 7.31 | 6.64 | 7.02 | 7.02 | 5.41% | 57,856 |
| Nov 14, 2025 | 5.88 | 6.73 | 5.81 | 6.66 | 6.66 | 9.72% | 72,032 |
| Nov 13, 2025 | 6.31 | 6.62 | 5.93 | 6.07 | 6.07 | -5.96% | 73,835 |
| Nov 12, 2025 | 6.73 | 7.00 | 6.35 | 6.46 | 6.46 | -3.37% | 52,699 |
| Nov 11, 2025 | 6.76 | 6.90 | 6.54 | 6.68 | 6.68 | -2.98% | 68,441 |
| Nov 10, 2025 | 7.21 | 7.31 | 6.68 | 6.89 | 6.89 | -2.62% | 64,095 |
| Nov 7, 2025 | 6.22 | 7.17 | 6.20 | 7.07 | 7.07 | -0.42% | 76,332 |
| Nov 6, 2025 | 6.88 | 7.30 | 6.10 | 7.10 | 7.10 | -3.14% | 152,561 |
| Nov 5, 2025 | 7.23 | 7.49 | 7.06 | 7.33 | 7.33 | 1.66% | 75,889 |
| Nov 4, 2025 | 7.38 | 7.72 | 7.10 | 7.21 | 7.21 | -4.25% | 97,810 |
| Nov 3, 2025 | 8.28 | 8.47 | 7.45 | 7.53 | 7.53 | -8.73% | 80,905 |
| Oct 31, 2025 | 8.18 | 8.76 | 8.07 | 8.25 | 8.25 | 0.61% | 61,374 |
| Oct 30, 2025 | 8.60 | 8.72 | 8.14 | 8.20 | 8.20 | -4.76% | 67,267 |
| 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 |