Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
4.480
-0.390 (-8.01%)
May 9, 2025, 4:00 PM - Market closed
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.85 | 5.00 | 4.47 | 4.48 | 4.48 | -8.01% | 137,703 |
| May 8, 2025 | 4.36 | 4.99 | 4.20 | 4.87 | 4.87 | 11.70% | 214,461 |
| May 7, 2025 | 4.63 | 4.64 | 4.31 | 4.36 | 4.36 | -4.80% | 73,631 |
| May 6, 2025 | 5.39 | 5.39 | 4.52 | 4.58 | 4.58 | -9.31% | 170,315 |
| May 5, 2025 | 5.60 | 5.71 | 4.90 | 5.05 | 5.05 | -9.82% | 174,014 |
| May 2, 2025 | 6.12 | 6.35 | 5.57 | 5.60 | 5.60 | -7.21% | 164,497 |
| May 1, 2025 | 5.76 | 6.32 | 5.46 | 6.04 | 6.04 | 8.15% | 124,708 |
| Apr 30, 2025 | 5.10 | 5.58 | 4.77 | 5.58 | 5.58 | 6.29% | 67,519 |
| Apr 29, 2025 | 5.24 | 5.55 | 5.17 | 5.25 | 5.25 | -0.94% | 56,025 |
| Apr 28, 2025 | 5.43 | 5.59 | 5.10 | 5.30 | 5.30 | -2.75% | 69,543 |
| Apr 25, 2025 | 5.87 | 6.00 | 5.38 | 5.45 | 5.45 | -6.52% | 124,251 |
| Apr 24, 2025 | 5.32 | 5.90 | 5.28 | 5.83 | 5.83 | 8.77% | 144,246 |
| Apr 23, 2025 | 5.57 | 5.94 | 5.21 | 5.36 | 5.36 | 4.28% | 155,787 |
| Apr 22, 2025 | 4.71 | 5.19 | 4.55 | 5.14 | 5.14 | 11.26% | 97,931 |
| Apr 21, 2025 | 4.54 | 4.83 | 4.43 | 4.62 | 4.62 | -1.28% | 111,358 |
| Apr 17, 2025 | 4.61 | 4.79 | 4.42 | 4.68 | 4.68 | 2.41% | 79,751 |
| Apr 16, 2025 | 4.63 | 4.97 | 4.33 | 4.57 | 4.57 | -3.18% | 99,057 |
| Apr 15, 2025 | 4.60 | 5.67 | 4.60 | 4.72 | 4.72 | 2.39% | 267,651 |
| Apr 14, 2025 | 4.28 | 4.77 | 4.13 | 4.61 | 4.61 | 12.99% | 126,024 |
| Apr 11, 2025 | 3.98 | 4.35 | 3.76 | 4.08 | 4.08 | 2.26% | 257,744 |
| Apr 10, 2025 | 4.80 | 4.98 | 3.92 | 3.99 | 3.99 | -20.68% | 309,543 |
| Apr 9, 2025 | 4.46 | 5.19 | 4.27 | 5.03 | 5.03 | 6.79% | 260,769 |
| Apr 8, 2025 | 5.57 | 5.79 | 4.51 | 4.71 | 4.71 | -6.73% | 210,943 |
| Apr 7, 2025 | 5.59 | 5.73 | 4.81 | 5.05 | 5.05 | -15.13% | 428,309 |
| Apr 4, 2025 | 6.10 | 6.10 | 5.05 | 5.95 | 5.95 | -8.18% | 542,873 |
| Apr 3, 2025 | 6.92 | 6.99 | 6.42 | 6.48 | 6.48 | -14.51% | 122,571 |
| Apr 2, 2025 | 6.97 | 7.91 | 6.96 | 7.58 | 7.58 | 6.16% | 85,992 |
| Apr 1, 2025 | 8.20 | 8.61 | 7.03 | 7.14 | 7.14 | -13.45% | 116,839 |
| Mar 31, 2025 | 8.70 | 8.79 | 7.62 | 8.25 | 8.25 | -9.54% | 93,627 |
| Mar 28, 2025 | 9.53 | 9.76 | 8.88 | 9.12 | 9.12 | -5.59% | 59,348 |
| Mar 27, 2025 | 9.39 | 9.74 | 9.14 | 9.66 | 9.66 | - | 99,721 |
| Mar 26, 2025 | 11.22 | 11.22 | 9.51 | 9.66 | 9.66 | -10.14% | 198,919 |
| Mar 25, 2025 | 11.63 | 11.83 | 10.50 | 10.75 | 10.75 | -7.57% | 197,390 |
| Mar 24, 2025 | 11.03 | 11.64 | 10.45 | 11.63 | 11.63 | 8.19% | 126,684 |
| Mar 21, 2025 | 11.18 | 11.89 | 10.64 | 10.75 | 10.75 | -6.68% | 96,625 |
| Mar 20, 2025 | 11.45 | 12.19 | 11.28 | 11.52 | 11.52 | -1.96% | 63,796 |
| Mar 19, 2025 | 10.88 | 11.90 | 10.81 | 11.75 | 11.75 | 9.20% | 128,479 |
| Mar 18, 2025 | 11.04 | 11.44 | 10.68 | 10.76 | 10.76 | -7.80% | 108,716 |
| Mar 17, 2025 | 11.49 | 12.12 | 11.39 | 11.67 | 11.67 | 2.01% | 98,157 |
| Mar 14, 2025 | 10.75 | 11.76 | 10.62 | 11.44 | 11.44 | 11.28% | 137,755 |
| Mar 13, 2025 | 10.85 | 10.85 | 9.70 | 10.28 | 10.28 | -4.90% | 138,861 |
| Mar 12, 2025 | 10.98 | 11.17 | 10.19 | 10.81 | 10.81 | 2.85% | 171,870 |
| Mar 11, 2025 | 10.30 | 10.80 | 9.67 | 10.51 | 10.51 | 0.96% | 153,465 |
| 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 |