Aligos Therapeutics, Inc. ALGS
NASDAQ · United States · Health Technology
$5.54+0.04 (+0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.54 | +0.73% | $5.58 | $5.72 | $5.37 | 29.00K |
| 2026-10-01 | $5.50 | -2.31% | $5.69 | $5.74 | $5.37 | 28.30K |
| 2026-09-30 | $5.63 | +0.18% | $5.65 | $5.80 | $5.54 | 35.30K |
| 2026-09-29 | $5.62 | +1.44% | $5.53 | $5.68 | $5.40 | 11.50K |
| 2026-09-28 | $5.54 | +0.54% | $5.38 | $5.54 | $5.18 | 79.50K |
| 2026-09-25 | $5.51 | -0.72% | $5.70 | $5.76 | $5.47 | 45.00K |
| 2026-09-24 | $5.55 | -0.18% | $5.55 | $5.70 | $5.27 | 59.60K |
| 2026-09-23 | $5.56 | -2.11% | $5.72 | $5.94 | $5.45 | 35.10K |
| 2026-09-22 | $5.68 | +3.46% | $5.57 | $6.30 | $5.22 | 75.70K |
| 2026-09-21 | $5.49 | +4.77% | $5.31 | $5.88 | $5.21 | 125.00K |
| 2026-09-18 | $5.24 | +1.35% | $5.15 | $5.25 | $5.01 | 21.30K |
| 2026-09-17 | $5.17 | +2.38% | $5.10 | $5.29 | $5.10 | 21.70K |
| 2026-09-16 | $5.05 | +1.20% | $5.01 | $5.13 | $4.93 | 41.70K |
| 2026-09-15 | $4.99 | -0.99% | $5.04 | $5.45 | $4.82 | 34.10K |
| 2026-09-14 | $5.04 | -3.45% | $5.17 | $5.27 | $5.02 | 28.00K |
| 2026-09-11 | $5.22 | -2.06% | $5.39 | $5.50 | $5.14 | 37.00K |
| 2026-09-10 | $5.33 | -3.09% | $5.38 | $5.48 | $5.21 | 46.10K |
| 2026-09-09 | $5.50 | -4.51% | $5.79 | $6.02 | $5.41 | 33.00K |
| 2026-09-08 | $5.76 | -7.25% | $6.21 | $6.34 | $5.62 | 63.60K |
| 2026-09-04 | $6.21 | -0.16% | $6.16 | $6.21 | $6.02 | 20.30K |
| 2026-09-03 | $6.22 | +0.16% | $6.22 | $6.48 | $6.07 | 42.10K |
| 2026-09-02 | $6.21 | +1.97% | $6.15 | $6.64 | $6.01 | 55.20K |
| 2026-09-01 | $6.09 | +3.92% | $5.76 | $6.22 | $5.61 | 101.60K |
| 2026-08-31 | $5.86 | -15.20% | $6.83 | $6.83 | $5.86 | 98.70K |
| 2026-08-28 | $6.91 | -2.26% | $7.03 | $7.10 | $6.64 | 39.10K |
| 2026-08-27 | $7.07 | -5.86% | $7.44 | $7.49 | $6.82 | 80.30K |
| 2026-08-26 | $7.51 | +0.54% | $7.37 | $7.72 | $7.04 | 68.90K |
| 2026-08-25 | $7.47 | +7.79% | $6.93 | $7.54 | $6.71 | 93.40K |
| 2026-08-24 | $6.93 | +3.90% | $6.61 | $7.00 | $6.40 | 33.20K |
| 2026-08-21 | $6.67 | +3.57% | $6.48 | $6.80 | $6.40 | 52.30K |
| 2026-08-20 | $6.44 | -6.53% | $6.77 | $7.01 | $6.35 | 62.50K |
| 2026-08-19 | $6.89 | +1.92% | $6.74 | $7.09 | $6.67 | 77.30K |
| 2026-08-18 | $6.76 | +2.81% | $6.50 | $6.84 | $6.48 | 110.10K |
| 2026-08-17 | $6.57 | -4.57% | $6.90 | $7.00 | $6.51 | 50.60K |
| 2026-08-14 | $6.89 | +1.77% | $6.77 | $6.97 | $6.58 | 66.90K |
| 2026-08-13 | $6.77 | -3.29% | $6.95 | $7.04 | $6.66 | 95.20K |
| 2026-08-12 | $7.00 | -3.85% | $7.38 | $7.55 | $6.75 | 190.60K |
| 2026-08-11 | $7.28 | -4.84% | $7.58 | $7.82 | $7.15 | 237.70K |
| 2026-08-10 | $7.65 | +36.85% | $5.74 | $7.71 | $5.73 | 615.80K |
| 2026-08-07 | $5.59 | +1.45% | $5.50 | $6.15 | $5.25 | 335.80K |
| 2026-08-06 | $5.51 | +16.24% | $4.18 | $5.60 | $4.18 | 293.20K |
| 2026-08-05 | $4.74 | -0.21% | $4.74 | $4.87 | $4.67 | 71.80K |
| 2026-08-04 | $4.75 | +3.26% | $4.68 | $4.81 | $4.61 | 81.40K |
| 2026-08-03 | $4.60 | +8.75% | $4.29 | $4.80 | $4.21 | 135.00K |
| 2026-07-31 | $4.23 | -2.08% | $4.46 | $4.46 | $4.15 | 49.00K |
| 2026-07-30 | $4.32 | +1.65% | $4.30 | $4.49 | $4.13 | 98.90K |
| 2026-07-29 | $4.25 | 0.00% | $4.20 | $4.41 | $4.14 | 46.20K |
| 2026-07-28 | $4.25 | +4.17% | $4.22 | $4.37 | $3.98 | 87.50K |
| 2026-07-27 | $4.08 | 0.00% | $4.09 | $4.27 | $3.98 | 213.00K |
| 2026-07-24 | $4.08 | -13.01% | $4.80 | $4.80 | $4.00 | 203.10K |
| 2026-07-23 | $4.69 | -8.93% | $5.05 | $5.20 | $4.60 | 147.50K |
| 2026-07-22 | $5.15 | -5.33% | $5.36 | $5.50 | $5.08 | 58.50K |
| 2026-07-21 | $5.44 | +3.03% | $5.21 | $5.80 | $5.21 | 59.20K |
| 2026-07-20 | $5.28 | -8.01% | $5.72 | $5.72 | $5.19 | 85.70K |
| 2026-07-17 | $5.74 | -0.17% | $5.70 | $5.85 | $5.60 | 47.40K |
| 2026-07-16 | $5.75 | -0.35% | $5.77 | $6.12 | $5.61 | 54.80K |
| 2026-07-15 | $5.77 | -5.49% | $6.01 | $6.05 | $5.76 | 65.30K |
| 2026-07-14 | $6.11 | -4.01% | $6.33 | $6.45 | $5.97 | 102.50K |
| 2026-07-13 | $6.36 | -3.93% | $6.54 | $6.58 | $6.16 | 188.90K |
| 2026-07-10 | $6.62 | -2.22% | $6.84 | $6.85 | $6.34 | 109.30K |
| 2026-07-09 | $6.77 | +0.59% | $6.68 | $7.08 | $6.52 | 195.70K |
| 2026-07-08 | $6.73 | +10.51% | $5.92 | $6.93 | $5.88 | 404.80K |
| 2026-07-07 | $6.09 | +4.10% | $5.91 | $6.30 | $5.50 | 819.90K |
| 2026-07-06 | $5.85 | +4.65% | $5.65 | $6.06 | $5.44 | 3.16M |
| 2026-07-02 | $5.59 | +2.57% | $5.53 | $5.70 | $5.35 | 90.20K |
| 2026-07-01 | $5.45 | -5.55% | $5.72 | $5.85 | $5.43 | 67.30K |
| 2026-06-30 | $5.77 | +6.26% | $5.38 | $5.85 | $5.32 | 104.20K |
| 2026-06-29 | $5.43 | -2.51% | $5.53 | $5.69 | $5.34 | 36.00K |
| 2026-06-26 | $5.57 | +1.27% | $5.34 | $5.74 | $5.30 | 54.40K |
| 2026-06-25 | $5.50 | -1.35% | $5.63 | $5.79 | $5.48 | 53.60K |
| 2026-06-24 | $5.57 | -1.33% | $5.54 | $5.76 | $5.35 | 41.40K |
| 2026-06-23 | $5.65 | -0.70% | $5.61 | $5.94 | $5.48 | 61.50K |
| 2026-06-22 | $5.69 | +7.77% | $5.30 | $5.69 | $5.26 | 103.10K |
| 2026-06-18 | $5.28 | -1.31% | $5.25 | $5.44 | $5.16 | 39.80K |
| 2026-06-17 | $5.35 | +7.21% | $5.07 | $5.73 | $5.07 | 155.80K |
| 2026-06-16 | $4.99 | -2.35% | $5.08 | $5.12 | $4.98 | 41.20K |
| 2026-06-15 | $5.11 | -3.22% | $5.30 | $5.40 | $5.09 | 86.80K |
| 2026-06-12 | $5.28 | 0.00% | $5.20 | $5.55 | $5.20 | 76.70K |
| 2026-06-11 | $5.28 | +2.33% | $5.16 | $5.43 | $4.91 | 49.80K |
| 2026-06-10 | $5.16 | +0.39% | $5.12 | $5.31 | $5.07 | 32.10K |
| 2026-06-09 | $5.14 | +3.63% | $5.05 | $5.29 | $4.99 | 81.20K |
| 2026-06-08 | $4.96 | +1.02% | $5.01 | $5.05 | $4.91 | 65.00K |
| 2026-06-05 | $4.91 | -8.05% | $5.30 | $5.34 | $4.80 | 128.00K |
| 2026-06-04 | $5.34 | +3.89% | $5.31 | $5.50 | $5.18 | 169.10K |
| 2026-06-03 | $5.14 | -2.10% | $5.22 | $5.33 | $5.06 | 51.20K |
| 2026-06-02 | $5.25 | -1.87% | $5.36 | $5.55 | $5.01 | 175.70K |
| 2026-06-01 | $5.35 | -6.14% | $5.70 | $5.85 | $5.30 | 192.80K |
| 2026-05-29 | $5.70 | -1.55% | $5.94 | $5.94 | $5.51 | 105.70K |
| 2026-05-28 | $5.79 | +3.39% | $5.75 | $5.95 | $5.48 | 195.70K |
| 2026-05-27 | $5.60 | -2.44% | $5.74 | $5.75 | $5.45 | 92.90K |