Aligos Therapeutics, Inc. (ALGS)
NASDAQ: ALGS · Real-Time Price · USD
7.50
-0.15 (-1.96%)
Aug 14, 2025, 10:34 AM - Market open
Aligos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.57 | 7.77 | 7.31 | 7.65 | 7.65 | 2.89% | 58,784 |
| Aug 12, 2025 | 7.67 | 7.97 | 7.44 | 7.44 | 7.44 | -1.78% | 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% | 84,998 |
| Aug 7, 2025 | 7.73 | 8.24 | 7.09 | 8.13 | 8.13 | 1.12% | 114,374 |
| 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% | 47,797 |
| 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% | 49,068 |
| 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% | 47,451 |
| 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% | 79,666 |
| Jul 17, 2025 | 8.80 | 9.30 | 8.61 | 9.04 | 9.04 | 4.15% | 131,332 |
| Jul 16, 2025 | 8.64 | 8.69 | 8.20 | 8.68 | 8.68 | 2.12% | 56,517 |
| Jul 15, 2025 | 8.69 | 8.95 | 8.26 | 8.50 | 8.50 | -2.19% | 50,714 |
| Jul 14, 2025 | 8.25 | 8.80 | 8.13 | 8.69 | 8.69 | 3.95% | 55,283 |
| Jul 11, 2025 | 8.80 | 8.85 | 8.26 | 8.36 | 8.36 | -4.89% | 60,730 |
| Jul 10, 2025 | 8.64 | 8.88 | 8.43 | 8.79 | 8.79 | 1.50% | 53,597 |
| Jul 9, 2025 | 8.38 | 9.10 | 8.18 | 8.66 | 8.66 | 5.10% | 289,194 |
| Jul 8, 2025 | 7.60 | 8.50 | 7.60 | 8.24 | 8.24 | 9.87% | 134,884 |
| Jul 7, 2025 | 7.71 | 7.74 | 7.30 | 7.50 | 7.50 | -4.34% | 57,699 |
| Jul 3, 2025 | 7.39 | 8.06 | 7.25 | 7.84 | 7.84 | 7.25% | 96,005 |
| Jul 2, 2025 | 7.39 | 7.75 | 7.17 | 7.31 | 7.31 | -1.08% | 52,325 |
| Jul 1, 2025 | 7.11 | 7.42 | 6.82 | 7.39 | 7.39 | 2.50% | 67,251 |
| Jun 30, 2025 | 7.29 | 7.44 | 7.00 | 7.21 | 7.21 | - | 57,952 |
| Jun 27, 2025 | 7.15 | 7.46 | 6.88 | 7.21 | 7.21 | 0.98% | 87,518 |
| Jun 26, 2025 | 7.68 | 7.68 | 7.11 | 7.14 | 7.14 | -6.42% | 72,021 |
| Jun 25, 2025 | 8.18 | 8.54 | 7.42 | 7.63 | 7.63 | -7.40% | 141,345 |
| Jun 24, 2025 | 7.21 | 8.66 | 7.21 | 8.24 | 8.24 | 14.76% | 137,578 |
| Jun 23, 2025 | 7.54 | 7.84 | 7.11 | 7.18 | 7.18 | -4.90% | 59,013 |
| Jun 20, 2025 | 8.50 | 8.50 | 7.55 | 7.55 | 7.55 | -9.80% | 152,862 |
| Jun 18, 2025 | 7.58 | 8.49 | 7.43 | 8.37 | 8.37 | 11.16% | 111,049 |
| Jun 17, 2025 | 8.00 | 8.06 | 7.50 | 7.53 | 7.53 | -6.46% | 92,510 |
| Jun 16, 2025 | 7.90 | 8.28 | 7.78 | 8.05 | 8.05 | 4.41% | 66,495 |
| Jun 13, 2025 | 7.69 | 8.36 | 7.59 | 7.71 | 7.71 | -3.99% | 137,241 |
| Jun 12, 2025 | 7.80 | 8.35 | 7.54 | 8.03 | 8.03 | 1.77% | 103,565 |
| Jun 11, 2025 | 7.52 | 8.16 | 7.36 | 7.89 | 7.89 | 8.08% | 173,817 |
| Jun 10, 2025 | 7.35 | 7.79 | 6.90 | 7.30 | 7.30 | 1.53% | 343,529 |
| Jun 9, 2025 | 7.54 | 7.78 | 6.90 | 7.19 | 7.19 | -0.14% | 226,664 |
| Jun 6, 2025 | 6.24 | 7.46 | 6.18 | 7.20 | 7.20 | 19.01% | 258,244 |
| Jun 5, 2025 | 6.25 | 6.54 | 5.91 | 6.05 | 6.05 | -3.82% | 78,786 |
| Jun 4, 2025 | 5.87 | 6.53 | 5.76 | 6.29 | 6.29 | 5.71% | 150,317 |
| Jun 3, 2025 | 5.28 | 5.95 | 5.27 | 5.95 | 5.95 | 13.33% | 126,712 |