Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
6.68
-0.98 (-12.79%)
At close: Apr 17, 2026, 4:00 PM EDT
6.70
+0.02 (0.30%)
After-hours: Apr 17, 2026, 7:55 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.32 | 7.40 | 6.52 | 6.68 | 6.68 | -12.79% | 814,371 |
| Apr 16, 2026 | 8.08 | 8.66 | 7.33 | 7.66 | 7.66 | 3.23% | 5,846,707 |
| Apr 15, 2026 | 7.54 | 8.20 | 7.18 | 7.42 | 7.42 | -15.10% | 181,049 |
| Apr 14, 2026 | 8.72 | 8.97 | 8.42 | 8.74 | 8.74 | 1.16% | 61,084 |
| Apr 13, 2026 | 7.92 | 8.79 | 7.92 | 8.64 | 8.64 | 8.07% | 58,314 |
| Apr 10, 2026 | 7.98 | 8.39 | 7.70 | 8.00 | 8.00 | 0.69% | 25,432 |
| Apr 9, 2026 | 7.80 | 8.06 | 7.77 | 7.94 | 7.94 | -0.63% | 11,851 |
| Apr 8, 2026 | 8.25 | 8.58 | 7.78 | 7.99 | 7.99 | 1.14% | 50,787 |
| Apr 7, 2026 | 8.14 | 8.56 | 7.61 | 7.90 | 7.90 | -2.35% | 48,642 |
| Apr 6, 2026 | 7.94 | 8.64 | 7.90 | 8.09 | 8.09 | 1.51% | 58,705 |
| Apr 2, 2026 | 7.47 | 8.00 | 7.33 | 7.97 | 7.97 | 2.97% | 39,566 |
| Apr 1, 2026 | 7.59 | 7.99 | 7.55 | 7.74 | 7.74 | 4.17% | 62,783 |
| Mar 31, 2026 | 6.73 | 7.57 | 6.73 | 7.43 | 7.43 | 13.26% | 54,837 |
| Mar 30, 2026 | 6.70 | 6.93 | 6.41 | 6.56 | 6.56 | -1.50% | 37,059 |
| Mar 27, 2026 | 7.05 | 7.06 | 6.56 | 6.66 | 6.66 | -5.40% | 56,111 |
| Mar 26, 2026 | 7.06 | 7.36 | 6.83 | 7.04 | 7.04 | 1.15% | 57,917 |
| Mar 25, 2026 | 6.94 | 7.38 | 6.77 | 6.96 | 6.96 | 2.50% | 28,388 |
| Mar 24, 2026 | 7.10 | 7.10 | 6.61 | 6.79 | 6.79 | -1.16% | 45,361 |
| Mar 23, 2026 | 6.82 | 7.15 | 6.80 | 6.87 | 6.87 | 0.88% | 22,650 |
| Mar 20, 2026 | 7.36 | 7.55 | 6.81 | 6.81 | 6.81 | -7.22% | 58,232 |
| Mar 19, 2026 | 7.00 | 7.44 | 6.95 | 7.34 | 7.34 | 5.61% | 46,098 |
| Mar 18, 2026 | 7.36 | 7.41 | 6.95 | 6.95 | 6.95 | -4.79% | 28,593 |
| Mar 17, 2026 | 7.66 | 7.75 | 7.29 | 7.30 | 7.30 | -5.44% | 19,106 |
| Mar 16, 2026 | 7.66 | 8.11 | 7.58 | 7.72 | 7.72 | 1.98% | 34,429 |
| Mar 13, 2026 | 7.56 | 7.90 | 7.50 | 7.57 | 7.57 | 2.16% | 40,320 |
| Mar 12, 2026 | 7.61 | 7.62 | 7.20 | 7.41 | 7.41 | -2.11% | 22,340 |
| Mar 11, 2026 | 7.29 | 8.00 | 7.29 | 7.57 | 7.57 | 6.62% | 46,684 |
| Mar 10, 2026 | 6.92 | 7.36 | 6.92 | 7.10 | 7.10 | 1.07% | 33,999 |
| Mar 9, 2026 | 6.94 | 7.30 | 6.56 | 7.03 | 7.03 | 0.64% | 36,700 |
| 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 |