Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
6.44
+0.41 (6.80%)
At close: May 8, 2026, 4:00 PM EDT
6.24
-0.20 (-3.11%)
After-hours: May 8, 2026, 7:59 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.11 | 6.57 | 5.86 | 6.44 | 6.44 | 6.80% | 312,752 |
| May 7, 2026 | 6.38 | 6.51 | 5.96 | 6.03 | 6.03 | -5.34% | 85,947 |
| May 6, 2026 | 6.31 | 6.64 | 6.24 | 6.37 | 6.37 | 0.31% | 150,457 |
| May 5, 2026 | 6.53 | 6.76 | 6.28 | 6.35 | 6.35 | -1.40% | 72,751 |
| May 4, 2026 | 6.10 | 6.60 | 6.06 | 6.44 | 6.44 | 5.75% | 118,550 |
| May 1, 2026 | 6.01 | 6.27 | 5.91 | 6.09 | 6.09 | 1.67% | 207,396 |
| Apr 30, 2026 | 6.00 | 6.23 | 5.96 | 5.99 | 5.99 | 0.34% | 36,332 |
| Apr 29, 2026 | 6.40 | 6.40 | 5.91 | 5.97 | 5.97 | -5.09% | 117,390 |
| 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 |
| 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% | 37,109 |
| Mar 27, 2026 | 7.05 | 7.06 | 6.56 | 6.66 | 6.66 | -5.40% | 56,231 |
| 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% | 28,398 |
| 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% | 22,678 |
| Mar 20, 2026 | 7.36 | 7.55 | 6.81 | 6.81 | 6.81 | -7.22% | 58,234 |
| Mar 19, 2026 | 7.00 | 7.44 | 6.95 | 7.34 | 7.34 | 5.61% | 46,605 |
| Mar 18, 2026 | 7.36 | 7.41 | 6.95 | 6.95 | 6.95 | -4.79% | 28,704 |
| Mar 17, 2026 | 7.66 | 7.75 | 7.29 | 7.30 | 7.30 | -5.44% | 20,314 |
| Mar 16, 2026 | 7.66 | 8.11 | 7.58 | 7.72 | 7.72 | 1.98% | 34,589 |
| Mar 13, 2026 | 7.56 | 7.90 | 7.50 | 7.57 | 7.57 | 2.16% | 40,680 |
| Mar 12, 2026 | 7.61 | 7.62 | 7.20 | 7.41 | 7.41 | -2.11% | 22,344 |
| Mar 11, 2026 | 7.29 | 8.00 | 7.29 | 7.57 | 7.57 | 6.62% | 48,984 |
| Mar 10, 2026 | 6.92 | 7.36 | 6.92 | 7.10 | 7.10 | 1.07% | 34,299 |
| Mar 9, 2026 | 6.94 | 7.30 | 6.56 | 7.03 | 7.03 | 0.64% | 37,320 |
| Mar 6, 2026 | 6.40 | 7.37 | 6.37 | 6.98 | 6.98 | 4.80% | 87,271 |
| Mar 5, 2026 | 6.80 | 7.01 | 6.38 | 6.66 | 6.66 | -2.92% | 31,864 |
| 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 |