Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
5.28
-0.07 (-1.31%)
At close: Jun 18, 2026, 4:00 PM EDT
5.36
+0.08 (1.52%)
After-hours: Jun 18, 2026, 6:54 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.25 | 5.44 | 5.16 | 5.28 | 5.28 | -1.31% | 37,205 |
| Jun 17, 2026 | 5.07 | 5.73 | 5.07 | 5.35 | 5.35 | 7.21% | 156,041 |
| Jun 16, 2026 | 5.08 | 5.12 | 4.98 | 4.99 | 4.99 | -2.35% | 41,316 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.09 | 5.11 | 5.11 | -3.22% | 87,564 |
| Jun 12, 2026 | 5.20 | 5.55 | 5.20 | 5.28 | 5.28 | - | 76,681 |
| Jun 11, 2026 | 5.16 | 5.43 | 4.91 | 5.28 | 5.28 | 2.33% | 50,030 |
| Jun 10, 2026 | 5.12 | 5.31 | 5.07 | 5.16 | 5.16 | 0.39% | 32,523 |
| Jun 9, 2026 | 5.05 | 5.29 | 4.99 | 5.14 | 5.14 | 3.63% | 81,240 |
| Jun 8, 2026 | 5.01 | 5.05 | 4.91 | 4.96 | 4.96 | 1.02% | 65,297 |
| Jun 5, 2026 | 5.30 | 5.34 | 4.80 | 4.91 | 4.91 | -8.05% | 128,424 |
| Jun 4, 2026 | 5.31 | 5.50 | 5.18 | 5.34 | 5.34 | 3.89% | 169,188 |
| Jun 3, 2026 | 5.22 | 5.33 | 5.06 | 5.14 | 5.14 | -2.10% | 51,620 |
| Jun 2, 2026 | 5.36 | 5.55 | 5.01 | 5.25 | 5.25 | -1.87% | 175,652 |
| Jun 1, 2026 | 5.70 | 5.85 | 5.30 | 5.35 | 5.35 | -6.14% | 192,797 |
| May 29, 2026 | 5.94 | 5.94 | 5.51 | 5.70 | 5.70 | -1.55% | 106,386 |
| May 28, 2026 | 5.75 | 5.95 | 5.48 | 5.79 | 5.79 | 3.39% | 196,750 |
| May 27, 2026 | 5.74 | 5.75 | 5.46 | 5.60 | 5.60 | -2.44% | 93,509 |
| May 26, 2026 | 5.84 | 5.90 | 5.61 | 5.74 | 5.74 | -0.35% | 79,411 |
| May 22, 2026 | 5.80 | 6.11 | 5.71 | 5.76 | 5.76 | 0.88% | 136,661 |
| May 21, 2026 | 5.59 | 5.83 | 5.52 | 5.71 | 5.71 | 1.96% | 85,581 |
| May 20, 2026 | 5.28 | 5.65 | 5.16 | 5.60 | 5.60 | 8.11% | 132,645 |
| May 19, 2026 | 5.34 | 5.38 | 5.16 | 5.18 | 5.18 | -3.36% | 111,712 |
| May 18, 2026 | 5.81 | 5.88 | 5.29 | 5.36 | 5.36 | -6.13% | 167,311 |
| May 15, 2026 | 6.49 | 6.66 | 5.68 | 5.71 | 5.71 | -14.65% | 179,284 |
| May 14, 2026 | 6.64 | 6.82 | 6.34 | 6.69 | 6.69 | 0.30% | 214,103 |
| May 13, 2026 | 6.47 | 6.88 | 6.38 | 6.67 | 6.67 | 3.09% | 120,702 |
| May 12, 2026 | 6.20 | 6.55 | 6.12 | 6.47 | 6.47 | 4.19% | 95,035 |
| May 11, 2026 | 6.39 | 6.58 | 6.15 | 6.21 | 6.21 | -3.57% | 136,128 |
| May 8, 2026 | 6.11 | 6.57 | 5.86 | 6.44 | 6.44 | 6.80% | 318,583 |
| May 7, 2026 | 6.38 | 6.51 | 5.96 | 6.03 | 6.03 | -5.34% | 94,729 |
| May 6, 2026 | 6.31 | 6.64 | 6.24 | 6.37 | 6.37 | 0.31% | 150,994 |
| May 5, 2026 | 6.53 | 6.76 | 6.28 | 6.35 | 6.35 | -1.40% | 80,488 |
| May 4, 2026 | 6.10 | 6.60 | 6.06 | 6.44 | 6.44 | 5.75% | 119,369 |
| May 1, 2026 | 6.01 | 6.27 | 5.91 | 6.09 | 6.09 | 1.67% | 207,447 |
| Apr 30, 2026 | 6.00 | 6.23 | 5.96 | 5.99 | 5.99 | 0.34% | 36,902 |
| Apr 29, 2026 | 6.40 | 6.40 | 5.91 | 5.97 | 5.97 | -5.09% | 120,064 |
| Apr 28, 2026 | 6.49 | 6.58 | 6.22 | 6.29 | 6.29 | -2.18% | 66,363 |
| Apr 27, 2026 | 6.37 | 6.74 | 6.37 | 6.43 | 6.43 | 0.47% | 140,519 |
| Apr 24, 2026 | 6.24 | 6.59 | 6.00 | 6.40 | 6.40 | 4.40% | 161,996 |
| Apr 23, 2026 | 6.50 | 6.53 | 5.97 | 6.13 | 6.13 | -5.84% | 256,582 |
| Apr 22, 2026 | 6.55 | 6.85 | 6.31 | 6.51 | 6.51 | -0.76% | 186,055 |
| Apr 21, 2026 | 6.50 | 6.91 | 6.21 | 6.56 | 6.56 | 0.77% | 231,534 |
| Apr 20, 2026 | 6.68 | 6.81 | 6.45 | 6.51 | 6.51 | -2.54% | 243,266 |
| Apr 17, 2026 | 7.32 | 7.40 | 6.52 | 6.68 | 6.68 | -12.79% | 829,864 |
| Apr 16, 2026 | 8.08 | 8.66 | 7.33 | 7.66 | 7.66 | 3.23% | 5,903,557 |
| Apr 15, 2026 | 7.54 | 8.20 | 7.18 | 7.42 | 7.42 | -15.10% | 181,731 |
| Apr 14, 2026 | 8.72 | 8.97 | 8.42 | 8.74 | 8.74 | 1.16% | 77,551 |
| Apr 13, 2026 | 7.92 | 8.79 | 7.92 | 8.64 | 8.64 | 8.07% | 58,543 |
| 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 |