Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
5.49
-0.14 (-2.49%)
At close: Oct 1, 2026, 4:00 PM EDT
5.50
+0.01 (0.18%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Aligos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.69 | 5.74 | 5.37 | 5.50 | 5.50 | -2.31% | 28,257 |
| Sep 30, 2026 | 5.65 | 5.80 | 5.54 | 5.63 | 5.63 | 0.18% | 35,278 |
| Sep 29, 2026 | 5.53 | 5.68 | 5.40 | 5.62 | 5.62 | 1.44% | 11,371 |
| Sep 28, 2026 | 5.38 | 5.54 | 5.18 | 5.54 | 5.54 | 0.54% | 73,721 |
| Sep 25, 2026 | 5.70 | 5.77 | 5.47 | 5.51 | 5.51 | -0.72% | 41,847 |
| Sep 24, 2026 | 5.55 | 5.70 | 5.27 | 5.55 | 5.55 | -0.18% | 59,567 |
| Sep 23, 2026 | 5.72 | 5.94 | 5.45 | 5.56 | 5.56 | -2.11% | 35,073 |
| Sep 22, 2026 | 5.57 | 6.30 | 5.22 | 5.68 | 5.68 | 3.46% | 75,686 |
| Sep 21, 2026 | 5.31 | 5.88 | 5.21 | 5.49 | 5.49 | 4.77% | 125,046 |
| Sep 18, 2026 | 5.15 | 5.25 | 5.02 | 5.24 | 5.24 | 1.35% | 21,340 |
| Sep 17, 2026 | 5.10 | 5.29 | 5.10 | 5.17 | 5.17 | 2.38% | 21,705 |
| Sep 16, 2026 | 5.01 | 5.13 | 4.93 | 5.05 | 5.05 | 1.20% | 41,651 |
| Sep 15, 2026 | 5.04 | 5.45 | 4.82 | 4.99 | 4.99 | -0.99% | 34,487 |
| Sep 14, 2026 | 5.17 | 5.27 | 5.02 | 5.04 | 5.04 | -3.45% | 28,021 |
| Sep 11, 2026 | 5.39 | 5.50 | 5.14 | 5.22 | 5.22 | -2.06% | 37,043 |
| Sep 10, 2026 | 5.38 | 5.48 | 5.21 | 5.33 | 5.33 | -3.09% | 46,071 |
| Sep 9, 2026 | 5.79 | 6.02 | 5.41 | 5.50 | 5.50 | -4.51% | 33,016 |
| Sep 8, 2026 | 6.21 | 6.34 | 5.62 | 5.76 | 5.76 | -7.25% | 64,235 |
| Sep 4, 2026 | 6.16 | 6.21 | 6.02 | 6.21 | 6.21 | -0.16% | 20,288 |
| Sep 3, 2026 | 6.22 | 6.48 | 6.07 | 6.22 | 6.22 | 0.16% | 42,077 |
| Sep 2, 2026 | 6.15 | 6.64 | 6.01 | 6.21 | 6.21 | 1.97% | 55,406 |
| Sep 1, 2026 | 5.76 | 6.22 | 5.61 | 6.09 | 6.09 | 3.92% | 101,644 |
| Aug 31, 2026 | 6.83 | 6.83 | 5.86 | 5.86 | 5.86 | -15.20% | 98,916 |
| Aug 28, 2026 | 7.03 | 7.10 | 6.64 | 6.91 | 6.91 | -2.26% | 39,072 |
| Aug 27, 2026 | 7.44 | 7.50 | 6.82 | 7.07 | 7.07 | -5.86% | 80,522 |
| Aug 26, 2026 | 7.37 | 7.72 | 7.04 | 7.51 | 7.51 | 0.54% | 68,947 |
| Aug 25, 2026 | 6.93 | 7.54 | 6.71 | 7.47 | 7.47 | 7.79% | 93,635 |
| Aug 24, 2026 | 6.61 | 7.00 | 6.40 | 6.93 | 6.93 | 3.90% | 33,224 |
| Aug 21, 2026 | 6.48 | 6.80 | 6.40 | 6.67 | 6.67 | 3.57% | 52,329 |
| Aug 20, 2026 | 6.77 | 7.01 | 6.35 | 6.44 | 6.44 | -6.53% | 62,498 |
| Aug 19, 2026 | 6.74 | 7.09 | 6.67 | 6.89 | 6.89 | 1.92% | 77,341 |
| Aug 18, 2026 | 6.50 | 6.84 | 6.48 | 6.76 | 6.76 | 2.81% | 110,130 |
| Aug 17, 2026 | 6.90 | 7.00 | 6.51 | 6.58 | 6.58 | -4.57% | 50,614 |
| Aug 14, 2026 | 6.77 | 6.97 | 6.58 | 6.89 | 6.89 | 1.77% | 66,999 |
| Aug 13, 2026 | 6.95 | 7.04 | 6.66 | 6.77 | 6.77 | -3.29% | 95,166 |
| Aug 12, 2026 | 7.38 | 7.55 | 6.75 | 7.00 | 7.00 | -3.85% | 190,605 |
| Aug 11, 2026 | 7.58 | 7.82 | 7.15 | 7.28 | 7.28 | -4.84% | 237,713 |
| Aug 10, 2026 | 5.74 | 7.71 | 5.73 | 7.65 | 7.65 | 36.85% | 615,784 |
| Aug 7, 2026 | 5.50 | 6.15 | 5.25 | 5.59 | 5.59 | 1.45% | 335,799 |
| Aug 6, 2026 | 4.18 | 5.60 | 4.18 | 5.51 | 5.51 | 16.24% | 293,475 |
| Aug 5, 2026 | 4.74 | 4.87 | 4.67 | 4.74 | 4.74 | -0.21% | 71,830 |
| Aug 4, 2026 | 4.68 | 4.81 | 4.61 | 4.75 | 4.75 | 3.26% | 81,446 |
| Aug 3, 2026 | 4.29 | 4.81 | 4.21 | 4.60 | 4.60 | 8.75% | 134,966 |
| Jul 31, 2026 | 4.46 | 4.46 | 4.15 | 4.23 | 4.23 | -2.08% | 49,132 |
| Jul 30, 2026 | 4.30 | 4.49 | 4.13 | 4.32 | 4.32 | 1.65% | 99,015 |
| Jul 29, 2026 | 4.20 | 4.41 | 4.14 | 4.25 | 4.25 | - | 46,213 |
| Jul 28, 2026 | 4.22 | 4.37 | 3.98 | 4.25 | 4.25 | 4.17% | 93,134 |
| Jul 27, 2026 | 4.09 | 4.27 | 3.98 | 4.08 | 4.08 | - | 213,037 |
| Jul 24, 2026 | 4.80 | 4.81 | 4.00 | 4.08 | 4.08 | -13.01% | 203,098 |
| Jul 23, 2026 | 5.05 | 5.20 | 4.60 | 4.69 | 4.69 | -8.93% | 147,916 |