Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
5.57
+0.07 (1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
5.46
-0.11 (-1.94%)
After-hours: Jun 26, 2026, 7:52 PM EDT
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.34 | 5.74 | 5.30 | 5.57 | 5.57 | 1.27% | 54,405 |
| Jun 25, 2026 | 5.63 | 5.79 | 5.48 | 5.50 | 5.50 | -1.35% | 53,615 |
| Jun 24, 2026 | 5.54 | 5.76 | 5.35 | 5.58 | 5.58 | -1.33% | 41,420 |
| Jun 23, 2026 | 5.61 | 5.94 | 5.48 | 5.65 | 5.65 | -0.70% | 61,253 |
| Jun 22, 2026 | 5.30 | 5.69 | 5.26 | 5.69 | 5.69 | 7.77% | 102,797 |
| 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 |
| 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 |
| Feb 26, 2026 | 6.99 | 7.50 | 6.91 | 7.50 | 7.50 | 8.07% | 25,397 |
| Feb 25, 2026 | 7.06 | 7.10 | 6.73 | 6.94 | 6.94 | -2.12% | 34,079 |
| Feb 24, 2026 | 7.00 | 7.25 | 6.85 | 7.09 | 7.09 | 2.16% | 20,085 |
| Feb 23, 2026 | 6.85 | 7.19 | 6.58 | 6.94 | 6.94 | 2.06% | 19,238 |
| Feb 20, 2026 | 7.12 | 7.13 | 6.77 | 6.80 | 6.80 | -4.49% | 16,246 |
| Feb 19, 2026 | 6.73 | 7.19 | 6.59 | 7.12 | 7.12 | 4.71% | 24,528 |
| Feb 18, 2026 | 6.59 | 7.07 | 6.59 | 6.80 | 6.80 | 1.80% | 21,653 |
| Feb 17, 2026 | 6.97 | 6.97 | 6.23 | 6.68 | 6.68 | -3.33% | 66,187 |
| Feb 13, 2026 | 7.01 | 7.71 | 6.91 | 6.91 | 6.91 | -1.14% | 50,031 |
| Feb 12, 2026 | 7.60 | 7.60 | 6.99 | 6.99 | 6.99 | -6.30% | 33,657 |
| Feb 11, 2026 | 7.20 | 7.76 | 6.98 | 7.46 | 7.46 | 3.90% | 76,649 |
| Feb 10, 2026 | 7.24 | 7.73 | 7.17 | 7.18 | 7.18 | -0.69% | 27,753 |
| Feb 9, 2026 | 7.29 | 7.39 | 7.07 | 7.23 | 7.23 | -1.23% | 16,865 |
| Feb 6, 2026 | 6.70 | 7.47 | 6.70 | 7.32 | 7.32 | 12.79% | 78,081 |
| Feb 5, 2026 | 7.02 | 7.17 | 6.49 | 6.49 | 6.49 | -8.20% | 73,722 |
| Feb 4, 2026 | 7.50 | 8.00 | 6.81 | 7.07 | 7.07 | -5.98% | 52,875 |
| Feb 3, 2026 | 7.94 | 8.31 | 7.23 | 7.52 | 7.52 | -5.41% | 56,490 |