Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
8.39
+0.27 (3.33%)
At close: Jan 26, 2026, 4:00 PM EST
8.55
+0.16 (1.91%)
After-hours: Jan 26, 2026, 7:50 PM EST
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 8.04 | 8.49 | 7.92 | 8.39 | 8.39 | 3.33% | 77,632 |
| Jan 23, 2026 | 8.87 | 8.99 | 8.02 | 8.12 | 8.12 | -4.92% | 157,408 |
| Jan 22, 2026 | 7.94 | 8.81 | 7.94 | 8.54 | 8.54 | 6.75% | 123,682 |
| Jan 21, 2026 | 8.13 | 8.99 | 7.77 | 8.00 | 8.00 | -0.12% | 80,371 |
| Jan 20, 2026 | 7.69 | 8.29 | 7.61 | 8.01 | 8.01 | 0.88% | 83,630 |
| Jan 16, 2026 | 8.29 | 8.64 | 7.94 | 7.94 | 7.94 | -3.87% | 64,834 |
| Jan 15, 2026 | 9.02 | 9.39 | 8.20 | 8.26 | 8.26 | -8.73% | 86,961 |
| Jan 14, 2026 | 9.23 | 9.34 | 8.80 | 9.05 | 9.05 | -2.06% | 86,689 |
| Jan 13, 2026 | 8.59 | 9.43 | 8.52 | 9.24 | 9.24 | 6.08% | 47,446 |
| Jan 12, 2026 | 9.00 | 9.07 | 8.39 | 8.71 | 8.71 | -3.22% | 109,984 |
| Jan 9, 2026 | 10.41 | 10.45 | 9.00 | 9.00 | 9.00 | -12.88% | 87,957 |
| Jan 8, 2026 | 9.65 | 10.49 | 9.61 | 10.33 | 10.33 | 7.05% | 88,757 |
| Jan 7, 2026 | 8.91 | 9.65 | 8.91 | 9.65 | 9.65 | 10.16% | 64,526 |
| Jan 6, 2026 | 8.35 | 8.90 | 8.35 | 8.76 | 8.76 | 4.16% | 22,368 |
| Jan 5, 2026 | 9.14 | 10.00 | 8.25 | 8.41 | 8.41 | -7.89% | 145,855 |
| Jan 2, 2026 | 9.32 | 9.67 | 9.13 | 9.13 | 9.13 | -2.04% | 18,217 |
| Dec 31, 2025 | 9.01 | 9.60 | 9.00 | 9.32 | 9.32 | 2.19% | 54,204 |
| Dec 30, 2025 | 9.57 | 9.91 | 9.12 | 9.12 | 9.12 | -5.49% | 42,943 |
| Dec 29, 2025 | 9.99 | 10.01 | 9.33 | 9.65 | 9.65 | -4.55% | 57,605 |
| Dec 26, 2025 | 10.50 | 10.50 | 9.85 | 10.11 | 10.11 | -3.90% | 29,597 |
| Dec 24, 2025 | 9.95 | 10.69 | 9.81 | 10.52 | 10.52 | 5.73% | 45,963 |
| Dec 23, 2025 | 10.64 | 11.03 | 9.90 | 9.95 | 9.95 | -7.44% | 32,308 |
| Dec 22, 2025 | 10.64 | 11.50 | 10.10 | 10.75 | 10.75 | 0.66% | 48,738 |
| Dec 19, 2025 | 10.32 | 11.05 | 10.32 | 10.68 | 10.68 | 2.99% | 58,447 |
| Dec 18, 2025 | 10.75 | 11.00 | 10.19 | 10.37 | 10.37 | -2.45% | 53,729 |
| Dec 17, 2025 | 11.69 | 11.91 | 10.45 | 10.63 | 10.63 | -7.32% | 81,981 |
| Dec 16, 2025 | 11.92 | 12.10 | 11.04 | 11.47 | 11.47 | -4.42% | 65,053 |
| Dec 15, 2025 | 13.43 | 13.69 | 11.45 | 12.00 | 12.00 | -9.74% | 182,620 |
| Dec 12, 2025 | 11.61 | 13.68 | 11.44 | 13.30 | 13.30 | 15.51% | 194,977 |
| Dec 11, 2025 | 11.30 | 11.63 | 11.20 | 11.51 | 11.51 | 1.59% | 50,884 |
| Dec 10, 2025 | 11.08 | 11.50 | 10.65 | 11.33 | 11.33 | 2.26% | 88,182 |
| Dec 9, 2025 | 10.73 | 11.17 | 10.49 | 11.08 | 11.08 | 2.78% | 44,805 |
| Dec 8, 2025 | 10.17 | 10.84 | 10.08 | 10.78 | 10.78 | 7.91% | 59,152 |
| Dec 5, 2025 | 10.12 | 10.26 | 9.84 | 9.99 | 9.99 | -0.99% | 33,843 |
| Dec 4, 2025 | 9.89 | 10.45 | 9.80 | 10.09 | 10.09 | 2.23% | 69,391 |
| Dec 3, 2025 | 9.20 | 10.00 | 9.14 | 9.87 | 9.87 | 7.17% | 52,705 |
| Dec 2, 2025 | 9.35 | 9.48 | 9.10 | 9.21 | 9.21 | -0.97% | 98,929 |
| Dec 1, 2025 | 9.37 | 9.92 | 9.18 | 9.30 | 9.30 | -2.92% | 114,285 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.50 | 9.58 | 9.58 | -2.84% | 26,937 |
| Nov 26, 2025 | 9.47 | 9.98 | 9.47 | 9.86 | 9.86 | 2.07% | 49,379 |
| Nov 25, 2025 | 9.52 | 9.98 | 9.39 | 9.66 | 9.66 | 1.52% | 92,073 |
| 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% | 97,663 |
| 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 |