Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
5.70
-0.09 (-1.55%)
At close: May 29, 2026, 4:00 PM EDT
5.96
+0.26 (4.56%)
After-hours: May 29, 2026, 7:04 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.94 | 5.94 | 5.51 | 5.70 | 5.70 | -1.55% | 105,421 |
| May 28, 2026 | 5.75 | 5.95 | 5.48 | 5.79 | 5.79 | 3.39% | 195,164 |
| May 27, 2026 | 5.74 | 5.75 | 5.46 | 5.60 | 5.60 | -2.44% | 92,829 |
| May 26, 2026 | 5.84 | 5.90 | 5.61 | 5.74 | 5.74 | -0.35% | 77,922 |
| May 22, 2026 | 5.80 | 6.11 | 5.71 | 5.76 | 5.76 | 0.88% | 136,198 |
| May 21, 2026 | 5.59 | 5.83 | 5.52 | 5.71 | 5.71 | 1.96% | 84,959 |
| May 20, 2026 | 5.28 | 5.65 | 5.16 | 5.60 | 5.60 | 8.11% | 132,582 |
| May 19, 2026 | 5.34 | 5.38 | 5.16 | 5.18 | 5.18 | -3.36% | 111,178 |
| May 18, 2026 | 5.81 | 5.88 | 5.29 | 5.36 | 5.36 | -6.13% | 167,308 |
| 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 |
| 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 |