Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
10.22
+0.15 (1.49%)
At close: Oct 6, 2025, 4:00 PM EDT
9.88
-0.34 (-3.33%)
After-hours: Oct 6, 2025, 4:24 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 10.28 | 10.28 | 9.28 | 9.37 | 9.37 | -8.14% | 94,073 |
| Sep 12, 2025 | 10.71 | 10.83 | 10.10 | 10.20 | 10.20 | -6.25% | 48,314 |
| Sep 11, 2025 | 10.82 | 11.00 | 10.38 | 10.88 | 10.88 | 1.59% | 41,530 |
| Sep 10, 2025 | 11.16 | 11.65 | 10.70 | 10.71 | 10.71 | -4.55% | 84,108 |
| Sep 9, 2025 | 10.89 | 11.27 | 10.66 | 11.22 | 11.22 | 0.99% | 27,491 |
| Sep 8, 2025 | 11.45 | 11.65 | 10.90 | 11.11 | 11.11 | -2.03% | 56,035 |
| Sep 5, 2025 | 10.69 | 11.43 | 10.48 | 11.34 | 11.34 | 5.59% | 63,660 |
| Sep 4, 2025 | 10.50 | 10.77 | 10.01 | 10.74 | 10.74 | -0.56% | 24,945 |
| Sep 3, 2025 | 10.41 | 10.86 | 10.41 | 10.80 | 10.80 | 1.69% | 23,580 |
| Sep 2, 2025 | 10.25 | 10.79 | 10.01 | 10.62 | 10.62 | 0.66% | 44,425 |
| Aug 29, 2025 | 11.06 | 11.19 | 10.07 | 10.55 | 10.55 | -4.61% | 61,988 |
| Aug 28, 2025 | 11.35 | 11.70 | 10.69 | 11.06 | 11.06 | -2.38% | 83,302 |
| Aug 27, 2025 | 10.72 | 11.67 | 10.50 | 11.33 | 11.33 | 3.19% | 102,980 |
| Aug 26, 2025 | 10.01 | 11.03 | 10.01 | 10.98 | 10.98 | 7.54% | 137,109 |
| Aug 25, 2025 | 10.20 | 10.78 | 9.92 | 10.21 | 10.21 | 0.10% | 147,553 |
| Aug 22, 2025 | 9.88 | 10.83 | 9.39 | 10.20 | 10.20 | 3.66% | 112,747 |
| Aug 21, 2025 | 8.81 | 10.10 | 8.39 | 9.84 | 9.84 | 11.19% | 153,414 |
| Aug 20, 2025 | 8.84 | 8.99 | 8.42 | 8.85 | 8.85 | 0.34% | 30,745 |
| Aug 19, 2025 | 8.82 | 8.86 | 8.29 | 8.82 | 8.82 | 0.57% | 93,116 |
| Aug 18, 2025 | 7.89 | 9.00 | 7.78 | 8.77 | 8.77 | 13.90% | 74,405 |
| Aug 15, 2025 | 7.69 | 7.84 | 7.42 | 7.70 | 7.70 | 1.52% | 54,558 |
| Aug 14, 2025 | 7.35 | 7.85 | 7.35 | 7.59 | 7.59 | -0.85% | 37,088 |
| Aug 13, 2025 | 7.57 | 7.77 | 7.31 | 7.65 | 7.65 | 2.89% | 58,784 |
| Aug 12, 2025 | 7.67 | 7.97 | 7.44 | 7.44 | 7.44 | -1.78% | 56,664 |
| Aug 11, 2025 | 7.69 | 7.97 | 7.30 | 7.57 | 7.57 | -1.56% | 51,106 |
| Aug 8, 2025 | 8.20 | 8.49 | 7.54 | 7.69 | 7.69 | -5.41% | 84,998 |
| Aug 7, 2025 | 7.73 | 8.24 | 7.09 | 8.13 | 8.13 | 1.12% | 114,374 |
| Aug 6, 2025 | 8.00 | 8.42 | 7.57 | 8.04 | 8.04 | 1.64% | 60,046 |
| Aug 5, 2025 | 7.45 | 8.22 | 7.45 | 7.91 | 7.91 | -1.12% | 47,797 |
| Aug 4, 2025 | 7.59 | 8.00 | 7.42 | 8.00 | 8.00 | 7.24% | 28,840 |
| Aug 1, 2025 | 7.21 | 7.96 | 7.01 | 7.46 | 7.46 | 2.47% | 49,221 |
| Jul 31, 2025 | 7.89 | 8.18 | 7.27 | 7.28 | 7.28 | -8.20% | 58,184 |
| Jul 30, 2025 | 8.01 | 8.55 | 7.70 | 7.93 | 7.93 | -1.37% | 49,068 |
| Jul 29, 2025 | 8.90 | 8.98 | 8.01 | 8.04 | 8.04 | -8.22% | 75,064 |
| Jul 28, 2025 | 9.12 | 9.25 | 8.70 | 8.76 | 8.76 | -4.05% | 41,347 |