Aligos Therapeutics Inc. (ALGS)
NASDAQ: ALGS
· Real-Time Price · USD
11.34
0.60 (5.59%)
At close: Sep 05, 2025, 3:59 PM
11.17
-1.50%
After-hours: Sep 05, 2025, 04:33 PM EDT
ALGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.69 | 11.43 | 10.48 | 11.34 | 11.34 | 5.59% | 63,650 |
| 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 |
| Aug 27, 2025 | 10.72 | 11.67 | 10.50 | 11.33 | 11.33 | 3.19% | 103,000 |
| Aug 26, 2025 | 10.01 | 11.03 | 10.01 | 10.98 | 10.98 | 7.54% | 137,109 |
| Aug 25, 2025 | 10.20 | 10.78 | 9.92 | 10.21 | 10.21 | 0.10% | 147,600 |
| Aug 22, 2025 | 9.88 | 10.83 | 9.39 | 10.20 | 10.20 | 3.66% | 112,747 |
| Aug 21, 2025 | 8.81 | 10.10 | 8.39 | 9.84 | 9.84 | 11.19% | 153,414 |
| Aug 20, 2025 | 8.84 | 8.99 | 8.42 | 8.85 | 8.85 | 0.34% | 30,745 |
| Aug 19, 2025 | 8.82 | 8.86 | 8.29 | 8.82 | 8.82 | 0.57% | 93,116 |
| Aug 18, 2025 | 7.89 | 9.00 | 7.78 | 8.77 | 8.77 | 13.90% | 74,405 |
| Aug 15, 2025 | 7.69 | 7.84 | 7.42 | 7.70 | 7.70 | 1.45% | 54,600 |
| Aug 14, 2025 | 7.35 | 7.85 | 7.35 | 7.59 | 7.59 | -0.78% | 37,100 |
| 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 |