Aligos Therapeutics Inc. (ALGS)
NASDAQ: ALGS
· Real-Time Price · USD
10.51
0.13 (1.25%)
At close: Oct 16, 2025, 3:59 PM
9.78
-6.95%
Pre-market: Oct 17, 2025, 04:22 AM EDT
ALGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.38 | 11.22 | 10.18 | 10.51 | 10.51 | 1.25% | 248,319 |
| Oct 15, 2025 | 9.61 | 10.44 | 9.45 | 10.38 | 10.38 | 7.45% | 135,933 |
| Oct 14, 2025 | 9.18 | 9.66 | 9.02 | 9.66 | 9.66 | 2.01% | 116,299 |
| Oct 13, 2025 | 9.44 | 9.78 | 9.08 | 9.47 | 9.47 | 0.42% | 179,944 |
| Oct 10, 2025 | 10.27 | 10.31 | 9.28 | 9.43 | 9.43 | -7.64% | 115,132 |
| Oct 9, 2025 | 9.90 | 10.36 | 9.79 | 10.21 | 10.21 | 2.82% | 143,300 |
| Oct 8, 2025 | 9.97 | 10.05 | 9.61 | 9.93 | 9.93 | 0.91% | 62,542 |
| Oct 7, 2025 | 10.40 | 10.65 | 9.66 | 9.84 | 9.84 | -3.72% | 103,900 |
| Oct 6, 2025 | 10.11 | 10.31 | 9.89 | 10.22 | 10.22 | 1.49% | 54,600 |
| Oct 3, 2025 | 10.18 | 10.18 | 9.60 | 10.07 | 10.07 | -1.66% | 87,000 |
| Oct 2, 2025 | 10.32 | 10.70 | 10.11 | 10.24 | 10.24 | -0.49% | 40,700 |
| Oct 1, 2025 | 9.96 | 10.44 | 9.60 | 10.29 | 10.29 | 5.00% | 50,137 |
| Sep 30, 2025 | 9.59 | 9.82 | 9.19 | 9.80 | 9.80 | 1.87% | 51,875 |
| Sep 29, 2025 | 9.78 | 9.97 | 9.15 | 9.62 | 9.62 | -1.74% | 61,500 |
| Sep 26, 2025 | 9.21 | 9.79 | 8.91 | 9.79 | 9.79 | 4.59% | 55,890 |
| Sep 25, 2025 | 10.50 | 10.50 | 9.17 | 9.36 | 9.36 | -12.93% | 168,015 |
| 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 |
Page 1 of 63