Aligos Therapeutics Inc. (ALGS)
NASDAQ: ALGS
· Real-Time Price · USD
9.79
0.43 (4.59%)
At close: Sep 26, 2025, 3:59 PM
9.51
-2.86%
After-hours: Sep 26, 2025, 06:02 PM EDT
ALGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 10.50 | 10.50 | 9.17 | 9.36 | 9.36 | -12.93% | 167,655 |
| Sep 24, 2025 | 10.58 | 11.39 | 10.50 | 10.75 | 10.75 | 4.88% | 141,700 |
| Sep 23, 2025 | 9.57 | 10.50 | 9.47 | 10.25 | 10.25 | 7.56% | 99,200 |
| Sep 22, 2025 | 9.67 | 9.73 | 9.40 | 9.53 | 9.53 | -1.45% | 31,743 |
| Sep 19, 2025 | 10.00 | 10.25 | 9.67 | 9.67 | 9.67 | -3.20% | 73,146 |
| Sep 18, 2025 | 9.52 | 10.36 | 9.50 | 9.99 | 9.99 | 8.35% | 83,100 |
| Sep 17, 2025 | 9.07 | 9.64 | 9.07 | 9.22 | 9.22 | 3.02% | 39,317 |
| Sep 16, 2025 | 9.37 | 9.37 | 8.90 | 8.95 | 8.95 | -4.48% | 44,867 |
| Sep 15, 2025 | 10.28 | 10.28 | 9.28 | 9.37 | 9.37 | -8.14% | 94,100 |
| Sep 12, 2025 | 10.71 | 10.83 | 10.10 | 10.20 | 10.20 | -6.25% | 48,314 |
| Sep 11, 2025 | 10.82 | 11.00 | 10.38 | 10.88 | 10.88 | 1.59% | 41,530 |
| Sep 10, 2025 | 11.16 | 11.65 | 10.70 | 10.71 | 10.71 | -4.55% | 84,108 |
| Sep 9, 2025 | 10.89 | 11.27 | 10.66 | 11.22 | 11.22 | 0.99% | 27,500 |
| Sep 8, 2025 | 11.45 | 11.65 | 10.90 | 11.11 | 11.11 | -2.03% | 56,035 |
| Sep 5, 2025 | 10.69 | 11.43 | 10.48 | 11.34 | 11.34 | 5.59% | 63,700 |
| Sep 4, 2025 | 10.50 | 10.77 | 10.01 | 10.74 | 10.74 | -0.56% | 24,945 |
| Sep 3, 2025 | 10.41 | 10.86 | 10.41 | 10.80 | 10.80 | 1.69% | 23,700 |
| Sep 2, 2025 | 10.25 | 10.79 | 10.01 | 10.62 | 10.62 | 0.66% | 44,425 |
| Aug 29, 2025 | 11.06 | 11.19 | 10.07 | 10.55 | 10.55 | -4.61% | 62,000 |
| Aug 28, 2025 | 11.35 | 11.70 | 10.69 | 11.06 | 11.06 | -2.38% | 83,302 |