Aligos Therapeutics Inc. (ALGS)
NASDAQ: ALGS
· Real-Time Price · USD
7.58
-0.07 (-0.92%)
At close: Aug 14, 2025, 3:59 PM
7.60
0.20%
Pre-market: Aug 15, 2025, 08:27 AM EDT
ALGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.35 | 7.85 | 7.35 | 7.59 | 7.59 | -0.78% | 37,133 |
| Aug 13, 2025 | 7.57 | 7.77 | 7.30 | 7.65 | 7.65 | 2.82% | 58,800 |
| Aug 12, 2025 | 7.67 | 7.97 | 7.44 | 7.44 | 7.44 | -1.72% | 56,664 |
| Aug 11, 2025 | 7.69 | 7.97 | 7.30 | 7.57 | 7.57 | -1.56% | 51,106 |
| Aug 8, 2025 | 8.20 | 8.49 | 7.54 | 7.69 | 7.69 | -5.41% | 85,000 |
| Aug 7, 2025 | 7.73 | 8.24 | 7.09 | 8.13 | 8.13 | 1.12% | 114,400 |
| Aug 6, 2025 | 8.00 | 8.42 | 7.57 | 8.04 | 8.04 | 1.64% | 60,046 |
| Aug 5, 2025 | 7.45 | 8.22 | 7.45 | 7.91 | 7.91 | -1.12% | 47,800 |
| Aug 4, 2025 | 7.59 | 8.00 | 7.42 | 8.00 | 8.00 | 7.24% | 28,840 |
| Aug 1, 2025 | 7.21 | 7.96 | 7.01 | 7.46 | 7.46 | 2.47% | 49,221 |
| Jul 31, 2025 | 7.89 | 8.18 | 7.27 | 7.28 | 7.28 | -8.20% | 58,184 |
| Jul 30, 2025 | 8.01 | 8.55 | 7.70 | 7.93 | 7.93 | -1.37% | 49,100 |
| Jul 29, 2025 | 8.90 | 8.98 | 8.01 | 8.04 | 8.04 | -8.22% | 75,064 |
| Jul 28, 2025 | 9.12 | 9.25 | 8.70 | 8.76 | 8.76 | -4.05% | 41,347 |
| Jul 25, 2025 | 9.02 | 9.20 | 8.58 | 9.13 | 9.13 | 2.47% | 47,500 |
| Jul 24, 2025 | 8.95 | 9.11 | 8.67 | 8.91 | 8.91 | -3.99% | 38,744 |
| Jul 23, 2025 | 9.16 | 9.44 | 8.94 | 9.28 | 9.28 | 1.75% | 46,007 |
| Jul 22, 2025 | 8.70 | 9.22 | 8.18 | 9.12 | 9.12 | 5.56% | 81,177 |
| Jul 21, 2025 | 9.24 | 9.92 | 8.64 | 8.64 | 8.64 | -5.68% | 170,706 |
| Jul 18, 2025 | 9.19 | 9.48 | 8.84 | 9.16 | 9.16 | 1.33% | 79,700 |