NASDAQ : ALGS
Aligos Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aligos Therapeutics, Inc. (ALGS) closed at 4.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.81 | 4.99 | 4.6 | 4.6 | 23,051 | -4.17% |
| 2026-10-30 | 4.99 | 5.05 | 4.75 | 4.8 | 23,846 | -4.57% |
| 2026-10-29 | 5.02 | 5.375 | 5.02 | 5.03 | 47,200 | -2.71% |
| 2026-10-28 | 4.66 | 5.26 | 4.66 | 5.17 | 23,453 | +9.07% |
| 2026-10-27 | 4.67 | 4.81 | 4.63 | 4.74 | 9,528 | +1.94% |
| 2026-10-26 | 4.98 | 4.98 | 4.55 | 4.65 | 33,001 | -2.72% |
| 2026-10-23 | 4.76 | 4.92 | 4.65 | 4.78 | 4,848 | -0.83% |
| 2026-10-22 | 5.005 | 5.005 | 4.78 | 4.82 | 15,253 | -2.82% |
| 2026-10-21 | 4.88 | 5.235 | 4.88 | 4.96 | 13,127 | -1.39% |
| 2026-10-20 | 4.74 | 5.241 | 4.74 | 5.03 | 42,814 | +3.93% |
| 2026-10-19 | 4.95 | 5.08 | 4.61 | 4.84 | 82,018 | -0.41% |
| 2026-10-16 | 5.32 | 5.5 | 4.86 | 4.86 | 67,552 | -9.83% |
| 2026-10-15 | 5.4 | 5.409 | 5.186 | 5.39 | 25,467 | +3.06% |
| 2026-10-14 | 5.5 | 5.6 | 5.21 | 5.23 | 60,558 | -5.08% |
| 2026-10-13 | 5.465 | 5.6 | 5.2 | 5.51 | 33,973 | -0.36% |
| 2026-10-12 | 5.5 | 5.64 | 5.3 | 5.53 | 57,270 | +3.56% |
| 2026-10-09 | 5.27 | 5.442 | 5.27 | 5.34 | 9,059 | +0.56% |
| 2026-10-08 | 5.25 | 5.53 | 5.08 | 5.31 | 37,365 | -0.19% |
| 2026-10-07 | 5.33 | 5.525 | 5.23 | 5.32 | 19,405 | -1.12% |
| 2026-10-06 | 5.46 | 5.53 | 5.31 | 5.38 | 12,842 | -0.37% |
| 2026-10-05 | 5.57 | 5.65 | 5.35 | 5.4 | 48,608 | -2.53% |
| 2026-10-02 | 5.58 | 5.72 | 5.37 | 5.54 | 29,035 | +0.73% |
| 2026-10-01 | 5.69 | 5.74 | 5.367 | 5.5 | 28,258 | -2.31% |
| 2026-09-30 | 5.65 | 5.8 | 5.54 | 5.63 | 35,330 | +0.18% |
| 2026-09-29 | 5.53 | 5.68 | 5.4 | 5.62 | 11,487 | +1.44% |
| 2026-09-28 | 5.38 | 5.54 | 5.18 | 5.54 | 79,518 | +0.54% |
| 2026-09-25 | 5.7 | 5.765 | 5.47 | 5.51 | 45,047 | -0.72% |
| 2026-09-24 | 5.55 | 5.695 | 5.27 | 5.55 | 59,869 | -0.18% |
| 2026-09-23 | 5.72 | 5.936 | 5.45 | 5.56 | 35,073 | -2.11% |
| 2026-09-22 | 5.57 | 6.3 | 5.222 | 5.68 | 75,686 | +3.46% |
| 2026-09-21 | 5.31 | 5.88 | 5.21 | 5.49 | 125,046 | +4.77% |
| 2026-09-18 | 5.15 | 5.25 | 5.015 | 5.24 | 21,340 | +1.35% |
| 2026-09-17 | 5.1 | 5.29 | 5.1 | 5.17 | 21,705 | +2.38% |
| 2026-09-16 | 5.01 | 5.13 | 4.93 | 5.05 | 41,651 | +1.20% |
| 2026-09-15 | 5.04 | 5.445 | 4.82 | 4.99 | 34,487 | -0.99% |
| 2026-09-14 | 5.17 | 5.27 | 5.02 | 5.04 | 28,021 | -3.45% |
| 2026-09-11 | 5.39 | 5.502 | 5.14 | 5.22 | 37,043 | -2.06% |
| 2026-09-10 | 5.38 | 5.48 | 5.21 | 5.33 | 46,071 | -3.09% |
| 2026-09-09 | 5.79 | 6.02 | 5.41 | 5.5 | 33,016 | -4.51% |
| 2026-09-08 | 6.21 | 6.34 | 5.62 | 5.76 | 64,235 | -7.25% |
| 2026-09-04 | 6.16 | 6.21 | 6.02 | 6.21 | 20,288 | -0.16% |
| 2026-09-03 | 6.22 | 6.48 | 6.07 | 6.22 | 42,077 | +0.16% |
| 2026-09-02 | 6.15 | 6.64 | 6.01 | 6.21 | 55,406 | +1.97% |
| 2026-09-01 | 5.76 | 6.22 | 5.61 | 6.09 | 101,644 | +3.92% |
| 2026-08-31 | 6.83 | 6.83 | 5.86 | 5.86 | 98,916 | -15.20% |
| 2026-08-28 | 7.025 | 7.1 | 6.64 | 6.91 | 39,072 | -2.26% |
| 2026-08-27 | 7.44 | 7.495 | 6.82 | 7.07 | 80,522 | -5.86% |
| 2026-08-26 | 7.37 | 7.72 | 7.04 | 7.51 | 68,947 | +0.54% |
| 2026-08-25 | 6.93 | 7.538 | 6.71 | 7.47 | 93,635 | +7.79% |
| 2026-08-24 | 6.61 | 7 | 6.4 | 6.93 | 33,224 | +3.90% |
| 2026-08-21 | 6.48 | 6.799 | 6.4 | 6.67 | 52,329 | +3.57% |
| 2026-08-20 | 6.77 | 7.006 | 6.35 | 6.44 | 62,498 | -6.53% |
| 2026-08-19 | 6.74 | 7.085 | 6.67 | 6.89 | 77,341 | +1.92% |
| 2026-08-18 | 6.5 | 6.84 | 6.482 | 6.76 | 110,130 | +2.81% |
| 2026-08-17 | 6.9 | 7 | 6.51 | 6.575 | 50,614 | -4.57% |
| 2026-08-14 | 6.77 | 6.97 | 6.58 | 6.89 | 66,999 | +1.77% |
| 2026-08-13 | 6.95 | 7.04 | 6.66 | 6.77 | 95,166 | -3.29% |
| 2026-08-12 | 7.38 | 7.55 | 6.75 | 7 | 190,605 | -3.85% |
| 2026-08-11 | 7.58 | 7.82 | 7.15 | 7.28 | 237,713 | -4.84% |
| 2026-08-10 | 5.74 | 7.71 | 5.73 | 7.65 | 615,784 | +36.85% |
| 2026-08-07 | 5.5 | 6.15 | 5.25 | 5.59 | 335,799 | +1.45% |
| 2026-08-06 | 4.18 | 5.6 | 4.18 | 5.51 | 293,475 | +16.24% |
| 2026-08-05 | 4.74 | 4.87 | 4.67 | 4.74 | 71,830 | -0.21% |
| 2026-08-04 | 4.68 | 4.81 | 4.61 | 4.75 | 81,446 | +3.26% |
| 2026-08-03 | 4.29 | 4.805 | 4.21 | 4.6 | 134,966 | +8.75% |
| 2026-07-31 | 4.46 | 4.46 | 4.15 | 4.23 | 49,132 | -2.08% |
| 2026-07-30 | 4.3 | 4.49 | 4.13 | 4.32 | 99,015 | +1.65% |
| 2026-07-29 | 4.2 | 4.405 | 4.14 | 4.25 | 46,213 | +0.00% |
| 2026-07-28 | 4.22 | 4.37 | 3.98 | 4.25 | 93,134 | +4.17% |
| 2026-07-27 | 4.09 | 4.27 | 3.98 | 4.08 | 213,037 | +0.00% |
| 2026-07-24 | 4.8 | 4.805 | 4 | 4.08 | 203,098 | -13.01% |
| 2026-07-23 | 5.05 | 5.2 | 4.601 | 4.69 | 147,916 | -8.93% |
| 2026-07-22 | 5.36 | 5.5 | 5.08 | 5.15 | 58,462 | -5.33% |
| 2026-07-21 | 5.21 | 5.8 | 5.21 | 5.44 | 59,163 | +3.03% |
| 2026-07-20 | 5.72 | 5.72 | 5.19 | 5.28 | 85,817 | -8.01% |
| 2026-07-17 | 5.7 | 5.85 | 5.6 | 5.74 | 47,415 | -0.17% |
| 2026-07-16 | 5.77 | 6.12 | 5.61 | 5.75 | 54,756 | -0.35% |
| 2026-07-15 | 6.01 | 6.053 | 5.755 | 5.77 | 65,307 | -5.49% |
| 2026-07-14 | 6.33 | 6.45 | 5.97 | 6.105 | 102,514 | -4.01% |
| 2026-07-13 | 6.54 | 6.58 | 6.16 | 6.36 | 189,230 | -3.93% |
| 2026-07-10 | 6.84 | 6.85 | 6.34 | 6.62 | 109,531 | -2.22% |
| 2026-07-09 | 6.68 | 7.08 | 6.52 | 6.77 | 195,735 | +0.59% |
| 2026-07-08 | 5.92 | 6.93 | 5.88 | 6.73 | 404,835 | +10.51% |
| 2026-07-07 | 5.91 | 6.3 | 5.5 | 6.09 | 819,925 | +4.10% |
| 2026-07-06 | 5.65 | 6.06 | 5.44 | 5.85 | 3,160,306 | +4.65% |
| 2026-07-02 | 5.53 | 5.7 | 5.35 | 5.59 | 90,372 | +2.57% |
| 2026-07-01 | 5.72 | 5.85 | 5.43 | 5.45 | 67,281 | -5.55% |
| 2026-06-30 | 5.38 | 5.85 | 5.322 | 5.77 | 104,471 | +6.26% |
| 2026-06-29 | 5.53 | 5.69 | 5.34 | 5.43 | 36,157 | -2.51% |
| 2026-06-26 | 5.34 | 5.735 | 5.3 | 5.57 | 54,411 | +1.27% |
| 2026-06-25 | 5.63 | 5.793 | 5.48 | 5.5 | 53,738 | -1.35% |
| 2026-06-24 | 5.54 | 5.76 | 5.35 | 5.575 | 41,793 | -1.33% |
| 2026-06-23 | 5.61 | 5.94 | 5.48 | 5.65 | 61,457 | -0.70% |
| 2026-06-22 | 5.3 | 5.69 | 5.255 | 5.69 | 103,223 | +7.77% |
| 2026-06-18 | 5.25 | 5.44 | 5.158 | 5.28 | 39,806 | -1.31% |
| 2026-06-17 | 5.07 | 5.73 | 5.07 | 5.35 | 156,041 | +7.21% |
| 2026-06-16 | 5.08 | 5.12 | 4.98 | 4.99 | 41,316 | -2.35% |
| 2026-06-15 | 5.3 | 5.4 | 5.09 | 5.11 | 87,564 | -3.22% |
| 2026-06-12 | 5.2 | 5.55 | 5.2 | 5.28 | 76,681 | +0.00% |
| 2026-06-11 | 5.155 | 5.43 | 4.91 | 5.28 | 50,030 | +2.33% |
| 2026-06-10 | 5.12 | 5.31 | 5.07 | 5.16 | 32,523 | +0.39% |
| 2026-06-09 | 5.05 | 5.29 | 4.985 | 5.14 | 81,240 | +3.63% |
| 2026-06-08 | 5.01 | 5.05 | 4.91 | 4.96 | 65,296 | +1.02% |
| 2026-06-05 | 5.3 | 5.336 | 4.8 | 4.91 | 128,424 | -8.05% |
| 2026-06-04 | 5.31 | 5.5 | 5.18 | 5.34 | 169,188 | +3.89% |
| 2026-06-03 | 5.22 | 5.33 | 5.06 | 5.14 | 51,620 | -2.10% |
| 2026-06-02 | 5.36 | 5.55 | 5.01 | 5.25 | 175,652 | -1.87% |
| 2026-06-01 | 5.7 | 5.852 | 5.295 | 5.35 | 192,797 | -6.14% |
| 2026-05-29 | 5.94 | 5.94 | 5.505 | 5.7 | 106,386 | -1.55% |
| 2026-05-28 | 5.75 | 5.95 | 5.48 | 5.79 | 196,750 | +3.39% |
| 2026-05-27 | 5.74 | 5.75 | 5.455 | 5.6 | 93,509 | -2.44% |
| 2026-05-26 | 5.84 | 5.9 | 5.61 | 5.74 | 79,411 | -0.35% |
| 2026-05-22 | 5.8 | 6.11 | 5.71 | 5.76 | 136,661 | +0.88% |
| 2026-05-21 | 5.59 | 5.83 | 5.52 | 5.71 | 85,581 | +1.96% |
| 2026-05-20 | 5.28 | 5.65 | 5.16 | 5.6 | 132,645 | +8.11% |
| 2026-05-19 | 5.34 | 5.38 | 5.16 | 5.18 | 111,712 | -3.36% |
| 2026-05-18 | 5.81 | 5.878 | 5.29 | 5.36 | 167,311 | -6.13% |
| 2026-05-15 | 6.49 | 6.66 | 5.68 | 5.71 | 179,284 | -14.65% |
| 2026-05-14 | 6.64 | 6.82 | 6.34 | 6.69 | 214,103 | +0.30% |
| 2026-05-13 | 6.47 | 6.875 | 6.38 | 6.67 | 120,702 | +3.09% |