Skip to main content
Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
7.03
-0.47 (-6.27%)
At close: Feb 27, 2026, 4:00 PM EST
6.86
-0.17 (-2.38%)
After-hours: Feb 27, 2026, 7:11 PM EST

Aligos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.367.386.957.057.05-6.00%21,508
Feb 26, 20266.997.506.917.507.508.07%23,680
Feb 25, 20267.067.106.736.946.94-2.12%34,034
Feb 24, 20267.007.256.857.097.092.16%19,725
Feb 23, 20266.857.196.586.946.942.06%19,238
Feb 20, 20267.127.136.776.806.80-4.49%16,246
Feb 19, 20266.737.196.597.127.124.71%24,168
Feb 18, 20266.597.076.596.806.801.80%20,292
Feb 17, 20266.976.976.236.686.68-3.33%66,187
Feb 13, 20267.017.716.916.916.91-1.14%49,881
Feb 12, 20267.607.606.996.996.99-6.30%33,113
Feb 11, 20267.207.766.987.467.463.90%76,649
Feb 10, 20267.247.737.177.187.18-0.69%27,753
Feb 9, 20267.297.397.077.237.23-1.23%16,565
Feb 6, 20266.707.476.707.327.3212.79%78,020
Feb 5, 20267.027.176.496.496.49-8.20%71,003
Feb 4, 20267.508.006.817.077.07-5.98%52,834
Feb 3, 20267.948.317.237.527.52-5.41%55,490
Feb 2, 20267.988.397.767.957.95-1.49%80,888
Jan 30, 20267.898.157.708.078.07-0.55%40,148
Jan 29, 20268.138.177.708.128.120.68%49,446
Jan 28, 20268.698.958.068.068.06-6.17%79,409
Jan 27, 20268.408.667.978.598.592.38%93,276
Jan 26, 20268.048.497.928.398.393.33%77,632
Jan 23, 20268.878.998.028.128.12-4.92%157,408
Jan 22, 20267.948.817.948.548.546.75%123,682
Jan 21, 20268.138.997.778.008.00-0.12%80,371
Jan 20, 20267.698.297.618.018.010.88%83,630
Jan 16, 20268.298.647.947.947.94-3.87%64,834
Jan 15, 20269.029.398.208.268.26-8.73%86,961
Jan 14, 20269.239.348.809.059.05-2.06%86,689
Jan 13, 20268.599.438.529.249.246.08%47,446
Jan 12, 20269.009.078.398.718.71-3.22%109,984
Jan 9, 202610.4110.459.009.009.00-12.88%87,957
Jan 8, 20269.6510.499.6110.3310.337.05%88,757
Jan 7, 20268.919.658.919.659.6510.16%64,526
Jan 6, 20268.358.908.358.768.764.16%22,368
Jan 5, 20269.1410.008.258.418.41-7.89%145,855
Jan 2, 20269.329.679.139.139.13-2.04%18,217
Dec 31, 20259.019.609.009.329.322.19%54,204
Dec 30, 20259.579.919.129.129.12-5.49%42,943
Dec 29, 20259.9910.019.339.659.65-4.55%57,605
Dec 26, 202510.5010.509.8510.1110.11-3.90%29,597
Dec 24, 20259.9510.699.8110.5210.525.73%45,963
Dec 23, 202510.6411.039.909.959.95-7.44%32,308
Dec 22, 202510.6411.5010.1010.7510.750.66%48,738
Dec 19, 202510.3211.0510.3210.6810.682.99%58,447
Dec 18, 202510.7511.0010.1910.3710.37-2.45%53,729
Dec 17, 202511.6911.9110.4510.6310.63-7.32%81,981
Dec 16, 202511.9212.1011.0411.4711.47-4.42%65,053
Dec 15, 202513.4313.6911.4512.0012.00-9.74%182,620
Dec 12, 202511.6113.6811.4413.3013.3015.51%194,977
Dec 11, 202511.3011.6311.2011.5111.511.59%50,884
Dec 10, 202511.0811.5010.6511.3311.332.26%88,182
Dec 9, 202510.7311.1710.4911.0811.082.78%44,805
Dec 8, 202510.1710.8410.0810.7810.787.91%59,152
Dec 5, 202510.1210.269.849.999.99-0.99%33,843
Dec 4, 20259.8910.459.8010.0910.092.23%69,391
Dec 3, 20259.2010.009.149.879.877.17%52,705
Dec 2, 20259.359.489.109.219.21-0.97%98,929
Dec 1, 20259.379.929.189.309.30-2.92%114,285
Nov 28, 20259.959.959.509.589.58-2.84%26,937
Nov 26, 20259.479.989.479.869.862.07%49,379
Nov 25, 20259.529.989.399.669.661.52%92,073
Nov 24, 20259.219.588.699.529.523.31%92,494
Nov 21, 20258.379.228.099.219.2111.50%97,663
Nov 20, 20258.438.638.078.268.260.36%132,226
Nov 19, 20258.008.598.008.238.233.91%92,251
Nov 18, 20256.958.196.947.927.9212.82%113,034
Nov 17, 20256.657.316.647.027.025.41%57,856
Nov 14, 20255.886.735.816.666.669.72%72,032
Nov 13, 20256.316.625.936.076.07-5.96%73,835
Nov 12, 20256.737.006.356.466.46-3.37%52,699
Nov 11, 20256.766.906.546.686.68-2.98%68,441
Nov 10, 20257.217.316.686.896.89-2.62%64,095
Nov 7, 20256.227.176.207.077.07-0.42%76,332
Nov 6, 20256.887.306.107.107.10-3.14%152,561
Nov 5, 20257.237.497.067.337.331.66%75,889
Nov 4, 20257.387.727.107.217.21-4.25%97,810
Nov 3, 20258.288.477.457.537.53-8.73%80,905
Oct 31, 20258.188.768.078.258.250.61%61,374
Oct 30, 20258.608.728.148.208.20-4.76%67,267
Oct 29, 20259.289.388.528.618.61-7.62%146,450
Oct 28, 20259.8410.069.129.329.32-4.61%129,769
Oct 27, 20259.7910.069.529.779.770.88%48,614
Oct 24, 20259.6010.109.479.699.692.05%52,978
Oct 23, 20259.9510.309.259.499.49-3.56%77,125
Oct 22, 202510.2810.359.609.849.84-6.20%110,928
Oct 21, 202510.5210.8910.1810.4910.490.43%45,304
Oct 20, 202510.2010.6910.0310.4510.454.55%72,831
Oct 17, 202510.5310.809.669.999.99-4.95%69,309
Oct 16, 202510.3811.2210.1810.5110.511.25%248,556
Oct 15, 20259.6110.449.4510.3810.387.45%135,933
Oct 14, 20259.189.669.029.669.662.01%116,299
Oct 13, 20259.449.789.089.479.470.42%179,944
Oct 10, 202510.2710.319.289.439.43-7.64%115,132
Oct 9, 20259.9010.369.7910.2110.212.82%143,293
Oct 8, 20259.9710.059.619.939.930.91%62,542
Oct 7, 202510.4010.659.669.849.84-3.72%103,887
Oct 6, 202510.1110.319.8910.2210.221.49%54,579