Skip to main content
Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
6.29
-0.14 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
6.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Aligos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.496.586.226.29--2.21%59,751
Apr 27, 20266.376.746.376.436.430.47%140,077
Apr 24, 20266.246.596.006.406.404.40%159,258
Apr 23, 20266.506.535.976.136.13-5.84%253,601
Apr 22, 20266.556.856.316.516.51-0.76%177,872
Apr 21, 20266.506.916.216.566.560.77%224,417
Apr 20, 20266.686.816.456.516.51-2.54%238,845
Apr 17, 20267.327.406.526.686.68-12.79%814,371
Apr 16, 20268.088.667.337.667.663.23%5,846,707
Apr 15, 20267.548.207.187.427.42-15.10%181,049
Apr 14, 20268.728.978.428.748.741.16%61,084
Apr 13, 20267.928.797.928.648.648.07%58,314
Apr 10, 20267.988.397.708.008.000.69%25,432
Apr 9, 20267.808.067.777.947.94-0.63%11,851
Apr 8, 20268.258.587.787.997.991.14%50,787
Apr 7, 20268.148.567.617.907.90-2.35%48,642
Apr 6, 20267.948.647.908.098.091.51%58,705
Apr 2, 20267.478.007.337.977.972.97%39,566
Apr 1, 20267.597.997.557.747.744.17%62,783
Mar 31, 20266.737.576.737.437.4313.26%54,837
Mar 30, 20266.706.936.416.566.56-1.50%37,059
Mar 27, 20267.057.066.566.666.66-5.40%56,111
Mar 26, 20267.067.366.837.047.041.15%57,917
Mar 25, 20266.947.386.776.966.962.50%28,388
Mar 24, 20267.107.106.616.796.79-1.16%45,361
Mar 23, 20266.827.156.806.876.870.88%22,650
Mar 20, 20267.367.556.816.816.81-7.22%58,232
Mar 19, 20267.007.446.957.347.345.61%46,098
Mar 18, 20267.367.416.956.956.95-4.79%28,593
Mar 17, 20267.667.757.297.307.30-5.44%19,106
Mar 16, 20267.668.117.587.727.721.98%34,429
Mar 13, 20267.567.907.507.577.572.16%40,320
Mar 12, 20267.617.627.207.417.41-2.11%22,340
Mar 11, 20267.298.007.297.577.576.62%46,684
Mar 10, 20266.927.366.927.107.101.07%33,999
Mar 9, 20266.947.306.567.037.030.64%36,700
Mar 6, 20266.407.376.376.986.984.80%87,186
Mar 5, 20266.807.016.386.666.66-2.92%31,563
Mar 4, 20266.757.176.736.866.860.15%41,439
Mar 3, 20266.756.926.506.856.85-1.65%31,127
Mar 2, 20266.887.086.316.976.97-0.92%94,937
Feb 27, 20267.367.386.957.037.03-6.27%21,963
Feb 26, 20266.997.506.917.507.508.07%25,397
Feb 25, 20267.067.106.736.946.94-2.12%34,079
Feb 24, 20267.007.256.857.097.092.16%20,085
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%24,528
Feb 18, 20266.597.076.596.806.801.80%21,653
Feb 17, 20266.976.976.236.686.68-3.33%66,187
Feb 13, 20267.017.716.916.916.91-1.14%50,031
Feb 12, 20267.607.606.996.996.99-6.30%33,657
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%16,865
Feb 6, 20266.707.476.707.327.3212.79%78,081
Feb 5, 20267.027.176.496.496.49-8.20%73,722
Feb 4, 20267.508.006.817.077.07-5.98%52,875
Feb 3, 20267.948.317.237.527.52-5.41%56,490
Feb 2, 20267.988.397.767.957.95-1.49%81,199
Jan 30, 20267.898.157.708.078.07-0.55%40,148
Jan 29, 20268.138.177.708.128.120.68%49,471
Jan 28, 20268.698.958.068.068.06-6.17%80,030
Jan 27, 20268.408.667.978.598.592.38%94,293
Jan 26, 20268.048.497.928.398.393.33%78,293
Jan 23, 20268.878.998.028.128.12-4.92%158,828
Jan 22, 20267.948.817.948.548.546.75%123,885
Jan 21, 20268.138.997.778.008.00-0.12%80,965
Jan 20, 20267.698.297.618.018.010.88%83,630
Jan 16, 20268.298.647.947.947.94-3.87%65,988
Jan 15, 20269.029.398.208.268.26-8.73%86,961
Jan 14, 20269.239.348.809.059.05-2.06%87,481
Jan 13, 20268.599.438.529.249.246.08%47,504
Jan 12, 20269.009.078.398.718.71-3.22%110,074
Jan 9, 202610.4110.459.009.009.00-12.88%88,909
Jan 8, 20269.6510.499.6110.3310.337.05%88,859
Jan 7, 20268.919.658.919.659.6510.16%64,526
Jan 6, 20268.358.908.358.768.764.16%23,148
Jan 5, 20269.1410.008.258.418.41-7.89%145,904
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%57,631
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%32,688
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