Aligos Therapeutics, Inc. - Common stock (ALGS)
6.4100
+0.3200 (5.25%)
NASDAQ· Last Trade: Sep 2nd, 2:38 PM EDT
Historical Prices For Aligos Therapeutics, Inc. - Common stock (ALGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 5.76 | 6.22 | 5.61 | 6.09 | 101,611 | 6.09 |
| 8/31/2026 | 6.83 | 6.83 | 5.86 | 5.86 | 98,892 | 5.86 |
| 8/28/2026 | 7.03 | 7.10 | 6.64 | 6.91 | 39,072 | 6.91 |
| 8/27/2026 | 7.44 | 7.50 | 6.82 | 7.07 | 80,461 | 7.07 |
| 8/26/2026 | 7.37 | 7.72 | 7.04 | 7.51 | 68,920 | 7.51 |
| 8/25/2026 | 6.93 | 7.54 | 6.71 | 7.47 | 93,628 | 7.47 |
| 8/24/2026 | 6.61 | 7.00 | 6.40 | 6.93 | 33,224 | 6.93 |
| 8/21/2026 | 6.48 | 6.80 | 6.40 | 6.67 | 52,330 | 6.67 |
| 8/20/2026 | 6.77 | 7.01 | 6.35 | 6.44 | 62,483 | 6.44 |
| 8/19/2026 | 6.74 | 7.08 | 6.67 | 6.89 | 77,331 | 6.89 |
| 8/18/2026 | 6.50 | 6.84 | 6.48 | 6.76 | 110,130 | 6.76 |
| 8/17/2026 | 6.90 | 7.00 | 6.51 | 6.58 | 50,603 | 6.58 |
| 8/14/2026 | 6.77 | 6.97 | 6.58 | 6.89 | 67,000 | 6.89 |
| 8/13/2026 | 6.95 | 7.04 | 6.66 | 6.77 | 95,165 | 6.77 |
| 8/12/2026 | 7.38 | 7.55 | 6.75 | 7.00 | 189,260 | 7.00 |
| 8/11/2026 | 7.58 | 7.82 | 7.15 | 7.28 | 237,546 | 7.28 |
| 8/10/2026 | 5.74 | 7.71 | 5.73 | 7.65 | 615,186 | 7.65 |
| 8/07/2026 | 5.50 | 6.15 | 5.25 | 5.59 | 335,799 | 5.59 |
| 8/06/2026 | 4.18 | 5.60 | 4.18 | 5.51 | 293,389 | 5.51 |
| 8/05/2026 | 4.74 | 4.87 | 4.67 | 4.74 | 71,829 | 4.74 |
| 8/04/2026 | 4.68 | 4.81 | 4.61 | 4.75 | 80,683 | 4.75 |
| 8/03/2026 | 4.29 | 4.80 | 4.21 | 4.60 | 134,966 | 4.60 |
| 7/31/2026 | 4.46 | 4.46 | 4.15 | 4.23 | 49,133 | 4.23 |
| 7/30/2026 | 4.30 | 4.49 | 4.13 | 4.32 | 98,884 | 4.32 |
| 7/29/2026 | 4.20 | 4.41 | 4.14 | 4.25 | 46,212 | 4.25 |
| 7/28/2026 | 4.22 | 4.37 | 3.98 | 4.25 | 93,014 | 4.25 |
| 7/27/2026 | 4.09 | 4.27 | 3.98 | 4.08 | 213,039 | 4.08 |
| 7/24/2026 | 4.80 | 4.81 | 4.00 | 4.08 | 203,098 | 4.08 |
| 7/23/2026 | 5.05 | 5.20 | 4.60 | 4.69 | 147,815 | 4.69 |
| 7/22/2026 | 5.36 | 5.50 | 5.08 | 5.15 | 58,462 | 5.15 |
| 7/21/2026 | 5.21 | 5.80 | 5.21 | 5.44 | 59,162 | 5.44 |
| 7/20/2026 | 5.72 | 5.72 | 5.19 | 5.28 | 85,661 | 5.28 |
| 7/17/2026 | 5.70 | 5.85 | 5.60 | 5.74 | 47,416 | 5.74 |
| 7/16/2026 | 5.77 | 6.12 | 5.61 | 5.75 | 54,757 | 5.75 |
| 7/15/2026 | 6.01 | 6.05 | 5.75 | 5.77 | 65,291 | 5.77 |
| 7/14/2026 | 6.33 | 6.45 | 5.97 | 6.11 | 102,495 | 6.11 |
| 7/13/2026 | 6.54 | 6.58 | 6.16 | 6.36 | 188,870 | 6.36 |
| 7/10/2026 | 6.84 | 6.85 | 6.34 | 6.62 | 109,533 | 6.62 |
| 7/09/2026 | 6.68 | 7.08 | 6.52 | 6.77 | 195,726 | 6.77 |
| 7/08/2026 | 5.92 | 6.93 | 5.88 | 6.73 | 404,369 | 6.73 |
| 7/07/2026 | 5.91 | 6.30 | 5.50 | 6.09 | 816,902 | 6.09 |
| 7/06/2026 | 5.65 | 6.06 | 5.44 | 5.85 | 3,110,809 | 5.85 |
| 7/02/2026 | 5.53 | 5.70 | 5.35 | 5.59 | 90,373 | 5.59 |
| 7/01/2026 | 5.72 | 5.85 | 5.43 | 5.45 | 67,281 | 5.45 |
| 6/30/2026 | 5.38 | 5.85 | 5.32 | 5.77 | 104,311 | 5.77 |
| 6/29/2026 | 5.53 | 5.69 | 5.34 | 5.43 | 36,040 | 5.43 |
| 6/26/2026 | 5.34 | 5.74 | 5.30 | 5.57 | 54,412 | 5.57 |
| 6/25/2026 | 5.63 | 5.79 | 5.48 | 5.50 | 53,740 | 5.50 |
| 6/24/2026 | 5.54 | 5.76 | 5.35 | 5.58 | 41,794 | 5.58 |
| 6/23/2026 | 5.61 | 5.94 | 5.48 | 5.65 | 61,458 | 5.65 |
| 6/22/2026 | 5.30 | 5.69 | 5.25 | 5.69 | 103,223 | 5.69 |
| 6/18/2026 | 5.25 | 5.44 | 5.16 | 5.28 | 39,807 | 5.28 |
| 6/17/2026 | 5.07 | 5.73 | 5.07 | 5.35 | 156,043 | 5.35 |
| 6/16/2026 | 5.08 | 5.12 | 4.98 | 4.99 | 41,245 | 4.99 |
| 6/15/2026 | 5.30 | 5.40 | 5.09 | 5.11 | 87,424 | 5.11 |
| 6/12/2026 | 5.20 | 5.55 | 5.20 | 5.28 | 76,681 | 5.28 |
| 6/11/2026 | 5.16 | 5.43 | 4.91 | 5.28 | 49,933 | 5.28 |
| 6/10/2026 | 5.14 | 5.31 | 5.07 | 5.16 | 32,273 | 5.16 |
| 6/09/2026 | 5.05 | 5.29 | 4.99 | 5.14 | 81,240 | 5.14 |
| 6/08/2026 | 5.01 | 5.05 | 4.91 | 4.96 | 65,288 | 4.96 |
| 6/05/2026 | 5.30 | 5.34 | 4.80 | 4.91 | 128,425 | 4.91 |
| 6/04/2026 | 5.31 | 5.50 | 5.18 | 5.34 | 169,189 | 5.34 |
| 6/03/2026 | 5.22 | 5.33 | 5.06 | 5.14 | 51,589 | 5.14 |
| 6/02/2026 | 5.36 | 5.55 | 5.01 | 5.25 | 175,652 | 5.25 |