Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
7.12
+0.14 (2.01%)
At close: Mar 9, 2026, 4:00 PM EDT
7.03
-0.09 (-1.33%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.94 | 7.06 | 6.56 | 6.95 | - | -0.43% | 29,429 |
| Mar 6, 2026 | 6.40 | 7.37 | 6.37 | 6.98 | 6.98 | 4.80% | 87,186 |
| Mar 5, 2026 | 6.80 | 7.01 | 6.38 | 6.66 | 6.66 | -2.92% | 31,563 |
| Mar 4, 2026 | 6.75 | 7.17 | 6.73 | 6.86 | 6.86 | 0.15% | 41,439 |
| Mar 3, 2026 | 6.75 | 6.92 | 6.50 | 6.85 | 6.85 | -1.65% | 31,127 |
| Mar 2, 2026 | 6.88 | 7.08 | 6.31 | 6.97 | 6.97 | -0.92% | 94,937 |
| Feb 27, 2026 | 7.36 | 7.38 | 6.95 | 7.03 | 7.03 | -6.27% | 21,963 |
| Feb 26, 2026 | 6.99 | 7.50 | 6.91 | 7.50 | 7.50 | 8.07% | 25,397 |
| Feb 25, 2026 | 7.06 | 7.10 | 6.73 | 6.94 | 6.94 | -2.12% | 34,079 |
| Feb 24, 2026 | 7.00 | 7.25 | 6.85 | 7.09 | 7.09 | 2.16% | 20,085 |
| Feb 23, 2026 | 6.85 | 7.19 | 6.58 | 6.94 | 6.94 | 2.06% | 19,238 |
| Feb 20, 2026 | 7.12 | 7.13 | 6.77 | 6.80 | 6.80 | -4.49% | 16,246 |
| Feb 19, 2026 | 6.73 | 7.19 | 6.59 | 7.12 | 7.12 | 4.71% | 24,528 |
| Feb 18, 2026 | 6.59 | 7.07 | 6.59 | 6.80 | 6.80 | 1.80% | 21,653 |
| Feb 17, 2026 | 6.97 | 6.97 | 6.23 | 6.68 | 6.68 | -3.33% | 66,187 |
| Feb 13, 2026 | 7.01 | 7.71 | 6.91 | 6.91 | 6.91 | -1.14% | 50,031 |
| Feb 12, 2026 | 7.60 | 7.60 | 6.99 | 6.99 | 6.99 | -6.30% | 33,657 |
| Feb 11, 2026 | 7.20 | 7.76 | 6.98 | 7.46 | 7.46 | 3.90% | 76,649 |
| Feb 10, 2026 | 7.24 | 7.73 | 7.17 | 7.18 | 7.18 | -0.69% | 27,753 |
| Feb 9, 2026 | 7.29 | 7.39 | 7.07 | 7.23 | 7.23 | -1.23% | 16,865 |
| Feb 6, 2026 | 6.70 | 7.47 | 6.70 | 7.32 | 7.32 | 12.79% | 78,081 |
| Feb 5, 2026 | 7.02 | 7.17 | 6.49 | 6.49 | 6.49 | -8.20% | 73,722 |
| Feb 4, 2026 | 7.50 | 8.00 | 6.81 | 7.07 | 7.07 | -5.98% | 52,875 |
| Feb 3, 2026 | 7.94 | 8.31 | 7.23 | 7.52 | 7.52 | -5.41% | 56,490 |
| Feb 2, 2026 | 7.98 | 8.39 | 7.76 | 7.95 | 7.95 | -1.49% | 81,199 |
| Jan 30, 2026 | 7.89 | 8.15 | 7.70 | 8.07 | 8.07 | -0.55% | 40,148 |
| Jan 29, 2026 | 8.13 | 8.17 | 7.70 | 8.12 | 8.12 | 0.68% | 49,471 |
| Jan 28, 2026 | 8.69 | 8.95 | 8.06 | 8.06 | 8.06 | -6.17% | 80,030 |
| Jan 27, 2026 | 8.40 | 8.66 | 7.97 | 8.59 | 8.59 | 2.38% | 94,293 |
| Jan 26, 2026 | 8.04 | 8.49 | 7.92 | 8.39 | 8.39 | 3.33% | 78,293 |
| Jan 23, 2026 | 8.87 | 8.99 | 8.02 | 8.12 | 8.12 | -4.92% | 158,828 |
| Jan 22, 2026 | 7.94 | 8.81 | 7.94 | 8.54 | 8.54 | 6.75% | 123,885 |
| Jan 21, 2026 | 8.13 | 8.99 | 7.77 | 8.00 | 8.00 | -0.12% | 80,965 |
| 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% | 65,988 |
| 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% | 87,481 |
| Jan 13, 2026 | 8.59 | 9.43 | 8.52 | 9.24 | 9.24 | 6.08% | 47,504 |
| Jan 12, 2026 | 9.00 | 9.07 | 8.39 | 8.71 | 8.71 | -3.22% | 110,074 |
| Jan 9, 2026 | 10.41 | 10.45 | 9.00 | 9.00 | 9.00 | -12.88% | 88,909 |
| Jan 8, 2026 | 9.65 | 10.49 | 9.61 | 10.33 | 10.33 | 7.05% | 88,859 |
| 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% | 23,148 |
| Jan 5, 2026 | 9.14 | 10.00 | 8.25 | 8.41 | 8.41 | -7.89% | 145,904 |
| 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% | 57,631 |
| 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 |