Dark

ALGS
Aligos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:47 PM EDT

4.31USD+1.174%(+0.05)46,212

3.62Bid 5.02Ask 1.40Spread

Pre-market

Jul 29, 2026 9:25:30 AM EDT

4.13USD-3.052%(-0.13)100

After-hours

Jul 27, 2026 4:00:30 PM EDT

4.08USD-0.245%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	4.3000	4.4000	4.180000	4.3100	+1.412%	46,212	0.000%
2026-07-28	4.2200	4.3700	3.980000	4.2500	+4.167%	93,135	+1.412%
2026-07-27	4.0900	4.2700	3.980000	4.0800	0.000%	213,038	+5.637%
2026-07-24	4.8000	4.8052	4.000000	4.0800	-13.006%	203,098	+5.637%
2026-07-23	5.0500	5.2000	4.600600	4.6900	-8.932%	147,917	-8.102%
2026-07-22	5.3600	5.5000	5.080000	5.1500	-5.331%	58,463	-16.311%
2026-07-21	5.2100	5.8000	5.210000	5.4400	+3.030%	59,163	-20.772%
2026-07-20	5.7200	5.7200	5.190000	5.2800	-8.014%	85,817	-18.371%
2026-07-17	5.7000	5.8500	5.600000	5.7400	-0.174%	47,416	-24.913%
2026-07-16	5.7700	6.1200	5.610000	5.7500	-0.347%	54,757	-25.043%
2026-07-15	6.0100	6.0527	5.755000	5.7700	-5.487%	65,308	-25.303%
2026-07-14	6.3300	6.4500	5.970000	6.1050	-4.009%	99,454	-29.402%
2026-07-13	6.5400	6.5800	6.160000	6.3600	-3.927%	189,230	-32.233%
2026-07-10	6.8400	6.8500	6.340000	6.6200	-2.216%	109,532	-34.894%
2026-07-09	6.6800	7.0800	6.520000	6.7700	+0.594%	195,736	-36.337%
2026-07-08	5.9200	6.9300	5.880000	6.7300	+10.509%	404,836	-35.958%
2026-07-07	5.9100	6.3000	5.500000	6.0900	+4.103%	819,926	-29.228%
2026-07-06	5.6500	6.0600	5.440000	5.8500	+4.651%	3,160,307	-26.325%
2026-07-02	5.5300	5.7000	5.350000	5.5900	+2.569%	90,372	-22.898%
2026-07-01	5.7200	5.8500	5.430000	5.4500	-5.546%	67,281	-20.917%
2026-06-30	5.3800	5.8500	5.321600	5.7700	+6.262%	104,471	-25.303%
2026-06-29	5.5300	5.6900	5.340000	5.4300	-2.513%	36,158	-20.626%
2026-06-26	5.3400	5.7350	5.300000	5.5700	+1.273%	54,412	-22.621%
2026-06-25	5.6300	5.7931	5.480000	5.5000	-1.345%	53,739	-21.636%
2026-06-24	5.5400	5.7600	5.350300	5.5750	-1.327%	41,794	-22.691%
2026-06-23	5.6100	5.9400	5.480000	5.6500	-0.703%	61,458	-23.717%
2026-06-22	5.3000	5.6900	5.255000	5.6900	+7.765%	103,223	-24.253%
2026-06-18	5.2500	5.4400	5.157800	5.2800	-1.308%	39,807	-18.371%
2026-06-17	5.0700	5.7300	5.070000	5.3500	+7.214%	156,042	-19.439%
2026-06-16	5.0800	5.1200	4.980000	4.9900	-2.348%	41,316	-13.627%
2026-06-15	5.3000	5.4000	5.090000	5.1100	-3.220%	87,565	-15.656%
2026-06-12	5.2000	5.5500	5.200000	5.2800	0.000%	76,681	-18.371%
2026-06-11	5.1550	5.4300	4.910000	5.2800	+2.326%	50,030	-18.371%
2026-06-10	5.1200	5.3100	5.070000	5.1600	+0.389%	32,524	-16.473%
2026-06-09	5.0500	5.2900	4.985000	5.1400	+3.629%	81,241	-16.148%
2026-06-08	5.0100	5.0500	4.910000	4.9600	+1.018%	65,297	-13.105%
2026-06-05	5.3000	5.3359	4.800000	4.9100	-8.052%	128,425	-12.220%
2026-06-04	5.3100	5.5000	5.180000	5.3400	+3.891%	169,188	-19.288%
2026-06-03	5.2200	5.3300	5.060000	5.1400	-2.095%	51,621	-16.148%
2026-06-02	5.3600	5.5500	5.010000	5.2500	-1.869%	175,653	-17.905%
2026-06-01	5.7000	5.8522	5.295000	5.3500	-6.140%	192,797	-19.439%
2026-05-29	5.9400	5.9400	5.505000	5.7000	-1.554%	106,387	-24.386%
2026-05-28	5.7500	5.9500	5.480000	5.7900	+3.393%	196,731	-25.561%
2026-05-27	5.7400	5.7500	5.455000	5.6000	-2.439%	93,509	-23.036%
2026-05-26	5.8400	5.9000	5.610000	5.7400	-0.347%	79,411	-24.913%
2026-05-22	5.8000	6.1100	5.710100	5.7600	+0.876%	136,662	-25.174%
2026-05-21	5.5900	5.8300	5.520000	5.7100	+1.964%	84,705	-24.518%
2026-05-20	5.2800	5.6500	5.160000	5.6000	+8.108%	132,645	-23.036%
2026-05-19	5.3400	5.3800	5.160000	5.1800	-3.358%	111,712	-16.795%
2026-05-18	5.8100	5.8780	5.290000	5.3600	-6.130%	167,312	-19.590%
2026-05-15	6.4900	6.6600	5.680000	5.7100	-14.649%	179,284	-24.518%
2026-05-14	6.6400	6.8200	6.340000	6.6900	+0.300%	214,104	-35.575%
2026-05-13	6.4700	6.8750	6.380000	6.6700	+3.091%	120,703	-35.382%
2026-05-12	6.2000	6.5500	6.120000	6.4700	+4.187%	95,035	-33.385%
2026-05-11	6.3900	6.5800	6.150400	6.2100	-3.571%	136,129	-30.596%
2026-05-08	6.1100	6.5700	5.860000	6.4400	+6.799%	318,583	-33.075%
2026-05-07	6.3800	6.5100	5.960000	6.0300	-5.338%	94,729	-28.524%
2026-05-06	6.3100	6.6400	6.240000	6.3700	+0.315%	150,995	-32.339%
2026-05-05	6.5300	6.7600	6.280000	6.3500	-1.398%	80,488	-32.126%
2026-05-04	6.1000	6.6000	6.060000	6.4400	+5.747%	119,369	-33.075%
2026-05-01	6.0100	6.2700	5.910000	6.0900	+1.669%	207,448	-29.228%
2026-04-30	6.0000	6.2299	5.960000	5.9900	+0.335%	36,903	-28.047%
2026-04-29	6.4000	6.4000	5.910000	5.9700	-5.087%	120,024	-27.806%
2026-04-28	6.4900	6.5800	6.220000	6.2900	-2.177%	66,363	-31.479%
2026-04-27	6.3700	6.7400	6.370000	6.4300	+0.469%	140,173	-32.970%
2026-04-24	6.2400	6.5900	6.000000	6.4000	+4.405%	161,996	-32.656%
2026-04-23	6.5000	6.5300	5.970000	6.1300	-5.837%	256,582	-29.690%
2026-04-22	6.5500	6.8500	6.305000	6.5100	-0.762%	186,056	-33.794%
2026-04-21	6.5000	6.9100	6.205000	6.5600	+0.768%	231,534	-34.299%
2026-04-20	6.6800	6.8050	6.450000	6.5100	-2.545%	243,266	-33.794%
2026-04-17	7.3200	7.4000	6.520000	6.6800	-12.794%	829,864	-35.479%
2026-04-16	8.0800	8.6600	7.325000	7.6600	+3.235%	5,903,557	-43.734%
2026-04-15	7.5400	8.2000	7.180000	7.4200	-15.103%	181,731	-41.914%
2026-04-14	8.7200	8.9700	8.420000	8.7400	+1.157%	77,552	-50.686%
2026-04-13	7.9200	8.7900	7.920000	8.6400	+8.068%	58,543	-50.116%
2026-04-10	7.9800	8.3900	7.700000	7.9950	+0.693%	25,433	-46.091%
2026-04-09	7.8000	8.0567	7.770000	7.9400	-0.626%	11,852	-45.718%
2026-04-08	8.2500	8.5800	7.780000	7.9900	+1.139%	50,788	-46.058%
2026-04-07	8.1400	8.5600	7.610000	7.9000	-2.349%	48,643	-45.443%
2026-04-06	7.9400	8.6350	7.900000	8.0900	+1.506%	58,706	-46.724%
2026-04-02	7.4700	8.0000	7.325000	7.9700	+2.972%	39,566	-45.922%
2026-04-01	7.5900	7.9900	7.550000	7.7400	+4.172%	62,784	-44.315%
2026-03-31	6.7300	7.5700	6.730000	7.4300	+13.262%	54,837	-41.992%
2026-03-30	6.7000	6.9250	6.410000	6.5600	-1.502%	37,110	-34.299%
2026-03-27	7.0500	7.0600	6.560000	6.6600	-5.398%	56,232	-35.285%
2026-03-26	7.0600	7.3600	6.824800	7.0400	+1.149%	57,917	-38.778%
2026-03-25	6.9400	7.3775	6.765000	6.9600	+2.504%	28,398	-38.075%
2026-03-24	7.1000	7.1000	6.611300	6.7900	-1.164%	45,362	-36.524%
2026-03-23	6.8200	7.1450	6.800000	6.8700	+0.881%	22,679	-37.263%
2026-03-20	7.3600	7.5500	6.810000	6.8100	-7.221%	58,235	-36.711%
2026-03-19	7.0000	7.4425	6.950000	7.3400	+5.612%	46,605	-41.281%
2026-03-18	7.3600	7.4100	6.950000	6.9500	-4.795%	28,705	-37.986%
2026-03-17	7.6600	7.7497	7.292000	7.3000	-5.440%	20,315	-40.959%
2026-03-16	7.6613	8.1100	7.580000	7.7200	+1.982%	34,590	-44.171%
2026-03-13	7.5615	7.9027	7.500000	7.5700	+2.159%	40,681	-43.065%
2026-03-12	7.6100	7.6200	7.200000	7.4100	-2.114%	22,344	-41.835%
2026-03-11	7.2900	8.0000	7.290000	7.5700	+6.620%	48,985	-43.065%
2026-03-10	6.9200	7.3600	6.920000	7.1000	+1.068%	34,299	-39.296%
2026-03-09	6.9400	7.3000	6.560000	7.0250	+0.645%	37,320	-38.648%
2026-03-06	6.4000	7.3700	6.365000	6.9800	+4.805%	87,271	-38.252%
2026-03-05	6.8000	7.0100	6.379456	6.6600	-2.915%	31,864	-35.285%
2026-03-04	6.7500	7.1650	6.730000	6.8600	+0.146%	41,439	-37.172%
2026-03-03	6.7500	6.9200	6.500000	6.8500	-1.651%	31,127	-37.080%
2026-03-02	6.8800	7.0750	6.310000	6.9650	-0.925%	94,879	-38.119%
2026-02-27	7.3600	7.3830	6.950000	7.0300	-6.267%	21,964	-38.691%
2026-02-26	6.9900	7.5000	6.905000	7.5000	+8.069%	25,398	-42.533%
2026-02-25	7.0600	7.1000	6.730000	6.9400	-2.116%	34,079	-37.896%
2026-02-24	7.0000	7.2500	6.850000	7.0900	+2.161%	20,086	-39.210%
2026-02-23	6.8500	7.1899	6.580000	6.9400	+2.059%	19,238	-37.896%
2026-02-20	7.1200	7.1300	6.765000	6.8000	-4.494%	16,246	-36.618%
2026-02-19	6.7300	7.1850	6.594100	7.1200	+4.706%	24,528	-39.466%
2026-02-18	6.5900	7.0700	6.590000	6.8000	+1.796%	21,653	-36.618%
2026-02-17	6.9700	6.9700	6.230000	6.6800	-3.329%	66,187	-35.479%
2026-02-13	7.0100	7.7100	6.905000	6.9100	-1.144%	50,031	-37.627%
2026-02-12	7.6000	7.6000	6.990000	6.9900	-6.300%	33,657	-38.340%
2026-02-11	7.2000	7.7600	6.980000	7.4600	+3.900%	76,649	-42.225%
2026-02-10	7.2400	7.7300	7.170000	7.1800	-0.692%	27,753	-39.972%
2026-02-09	7.2850	7.3899	7.065000	7.2300	-1.230%	16,865	-40.387%
2026-02-06	6.7000	7.4650	6.700000	7.3200	+12.789%	78,081	-41.120%
2026-02-05	7.0200	7.1651	6.490000	6.4900	-8.204%	73,722	-33.590%
2026-02-04	7.5000	8.0000	6.810000	7.0700	-5.984%	52,875	-39.038%
2026-02-03	7.9400	8.3100	7.230000	7.5200	-5.409%	56,490	-42.686%
2026-02-02	7.9800	8.3900	7.760000	7.9500	-1.487%	81,199	-45.786%
2026-01-30	7.8900	8.1500	7.700000	8.0700	-0.555%	40,148	-46.592%
2026-01-29	8.1300	8.1700	7.700000	8.1150	+0.682%	49,471	-46.888%
2026-01-28	8.6900	8.9500	8.060000	8.0600	-6.170%	80,030	-46.526%
2026-01-27	8.4000	8.6599	7.970000	8.5900	+2.384%	94,293	-49.825%
2026-01-26	8.0400	8.4900	7.920000	8.3900	+3.325%	78,293	-48.629%
2026-01-23	8.8700	8.9900	8.020000	8.1200	-4.918%	158,828	-46.921%
2026-01-22	7.9400	8.8118	7.940000	8.5400	+6.750%	123,885	-49.532%
2026-01-21	8.1300	8.9899	7.770000	8.0000	-0.125%	80,965	-46.125%
2026-01-20	7.6900	8.2850	7.610000	8.0100	+0.882%	83,630	-46.192%
2026-01-16	8.2900	8.6437	7.940000	7.9400	-3.874%	65,988	-45.718%
2026-01-15	9.0200	9.3900	8.200000	8.2600	-8.729%	86,944	-47.821%
2026-01-14	9.2300	9.3400	8.800000	9.0500	-2.056%	87,481	-52.376%
2026-01-13	8.5900	9.4300	8.520000	9.2400	+6.085%	47,503	-53.355%
2026-01-12	9.0000	9.0650	8.390000	8.7100	-3.222%	110,074	-50.517%
2026-01-09	10.4100	10.4500	9.000000	9.0000	-12.875%	87,693	-52.111%
2026-01-08	9.6500	10.4900	9.610000	10.3300	+7.047%	88,859	-58.277%
2026-01-07	8.9100	9.6500	8.910000	9.6500	+10.160%	64,526	-55.337%
2026-01-06	8.3500	8.9000	8.350000	8.7600	+4.162%	23,148	-50.799%
2026-01-05	9.1400	9.9999	8.250000	8.4100	-7.886%	145,904	-48.751%
2026-01-02	9.3200	9.6700	9.130000	9.1300	-2.039%	18,217	-52.793%
2025-12-31	9.0100	9.6000	9.000000	9.3200	+2.193%	54,204	-53.755%
2025-12-30	9.5700	9.9125	9.120000	9.1200	-5.492%	42,943	-52.741%
2025-12-29	9.9900	10.0050	9.330100	9.6500	-4.550%	57,631	-55.337%
2025-12-26	10.5000	10.5000	9.850000	10.1100	-3.897%	29,597	-57.369%
2025-12-24	9.9500	10.6900	9.810000	10.5200	+5.729%	45,963	-59.030%
2025-12-23	10.6400	11.0313	9.900000	9.9500	-7.442%	32,688	-56.683%
2025-12-22	10.6400	11.5000	10.100100	10.7500	+0.655%	48,738	-59.907%
2025-12-19	10.3200	11.0445	10.320000	10.6800	+2.989%	58,447	-59.644%
2025-12-18	10.7500	11.0000	10.190000	10.3700	-2.446%	53,729	-58.438%
2025-12-17	11.6900	11.9100	10.450000	10.6300	-7.323%	81,981	-59.454%
2025-12-16	11.9200	12.0950	11.040000	11.4700	-4.417%	65,053	-62.424%
2025-12-15	13.4300	13.6892	11.450000	12.0000	-9.741%	182,620	-64.083%
2025-12-12	11.6100	13.6800	11.440000	13.2950	+15.508%	194,977	-67.582%
2025-12-11	11.3000	11.6300	11.200000	11.5100	+1.589%	50,884	-62.554%
2025-12-10	11.0800	11.5000	10.653500	11.3300	+2.256%	88,182	-61.959%
2025-12-09	10.7300	11.1700	10.485900	11.0800	+2.783%	44,805	-61.101%
2025-12-08	10.1700	10.8350	10.080000	10.7800	+7.908%	59,152	-60.019%
2025-12-05	10.1200	10.2550	9.840000	9.9900	-0.991%	33,843	-56.857%
2025-12-04	9.8900	10.4500	9.800000	10.0900	+2.229%	69,391	-57.284%
2025-12-03	9.2000	9.9950	9.140000	9.8700	+7.166%	52,705	-56.332%
2025-12-02	9.3500	9.4750	9.100000	9.2100	-0.968%	98,929	-53.203%
2025-12-01	9.3700	9.9201	9.180000	9.3000	-2.923%	114,285	-53.656%
2025-11-28	9.9500	9.9500	9.500000	9.5800	-2.840%	26,937	-55.010%
2025-11-26	9.4700	9.9800	9.470000	9.8600	+2.070%	49,379	-56.288%
2025-11-25	9.5200	9.9800	9.385000	9.6600	+1.524%	92,073	-55.383%
2025-11-24	9.2100	9.5800	8.688400	9.5150	+3.312%	92,494	-54.703%
2025-11-21	8.3700	9.2200	8.089500	9.2100	+11.501%	97,663	-53.203%
2025-11-20	8.4300	8.6300	8.073900	8.2600	+0.365%	132,226	-47.821%
2025-11-19	8.0000	8.5900	8.000000	8.2300	+3.914%	92,251	-47.631%
2025-11-18	6.9500	8.1900	6.940000	7.9200	+12.821%	113,034	-45.581%
2025-11-17	6.6500	7.3083	6.639000	7.0200	+5.405%	57,856	-38.604%
2025-11-14	5.8800	6.7300	5.810000	6.6600	+9.720%	72,032	-35.285%
2025-11-13	6.3100	6.6235	5.930000	6.0700	-5.964%	73,835	-28.995%
2025-11-12	6.7300	6.9980	6.350000	6.4550	-3.368%	52,699	-33.230%
2025-11-11	6.7600	6.9000	6.540000	6.6800	-2.977%	68,441	-35.479%
2025-11-10	7.2100	7.3050	6.680000	6.8850	-2.617%	64,095	-37.400%
2025-11-07	6.2200	7.1700	6.200000	7.0700	-0.423%	76,332	-39.038%
2025-11-06	6.8800	7.3000	6.100000	7.1000	-3.138%	152,561	-39.296%
2025-11-05	7.2300	7.4921	7.060000	7.3300	+1.664%	75,889	-41.201%
2025-11-04	7.3800	7.7200	7.100000	7.2100	-4.250%	97,810	-40.222%
2025-11-03	8.2800	8.4690	7.452600	7.5300	-8.727%	80,905	-42.762%
2025-10-31	8.1800	8.7600	8.070000	8.2500	+0.610%	61,374	-47.758%
2025-10-30	8.6000	8.7200	8.140000	8.2000	-4.762%	67,267	-47.439%
2025-10-29	9.2800	9.3813	8.515000	8.6100	-7.618%	146,450	-49.942%
2025-10-28	9.8400	10.0600	9.120000	9.3200	-4.606%	129,769	-53.755%
2025-10-27	9.7900	10.0600	9.520000	9.7700	+0.878%	48,614	-55.885%
2025-10-24	9.6000	10.1000	9.470000	9.6850	+2.055%	52,978	-55.498%
2025-10-23	9.9500	10.3000	9.250000	9.4900	-3.557%	77,125	-54.584%
2025-10-22	10.2800	10.3500	9.600000	9.8400	-6.196%	110,928	-56.199%
2025-10-21	10.5200	10.8899	10.180000	10.4900	+0.431%	45,304	-58.913%
2025-10-20	10.2000	10.6900	10.030000	10.4450	+4.555%	72,831	-58.736%
2025-10-17	10.5300	10.7960	9.660000	9.9900	-4.948%	69,309	-56.857%
2025-10-16	10.3800	11.2200	10.183100	10.5100	+1.252%	248,556	-58.991%
2025-10-15	9.6100	10.4366	9.450100	10.3800	+7.453%	135,933	-58.478%
2025-10-14	9.1800	9.6600	9.020000	9.6600	+2.006%	116,299	-55.383%
2025-10-13	9.4400	9.7800	9.084400	9.4700	+0.424%	179,944	-54.488%
2025-10-10	10.2700	10.3100	9.280000	9.4300	-7.640%	115,132	-54.295%
2025-10-09	9.9000	10.3600	9.790000	10.2100	+2.820%	143,293	-57.786%
2025-10-08	9.9700	10.0500	9.610000	9.9300	+0.915%	62,542	-56.596%
2025-10-07	10.4000	10.6500	9.658200	9.8400	-3.718%	103,887	-56.199%
2025-10-06	10.1100	10.3050	9.890000	10.2200	+1.490%	54,579	-57.828%
2025-10-03	10.1800	10.1800	9.600000	10.0700	-1.660%	86,985	-57.200%
2025-10-02	10.3200	10.7000	10.110000	10.2400	-0.486%	40,660	-57.910%
2025-10-01	9.9600	10.4368	9.596500	10.2900	+5.000%	50,137	-58.115%
2025-09-30	9.5900	9.8200	9.188800	9.8000	+1.871%	51,875	-56.020%
2025-09-29	9.7800	9.9700	9.150000	9.6200	-1.736%	61,474	-55.198%
2025-09-26	9.2100	9.7900	8.910000	9.7900	+4.594%	55,890	-55.975%
2025-09-25	10.5000	10.5000	9.170000	9.3600	-12.930%	168,015	-53.953%
2025-09-24	10.5800	11.3874	10.500000	10.7500	+4.878%	141,671	-59.907%
2025-09-23	9.5700	10.5000	9.470000	10.2500	+7.555%	99,187	-57.951%
2025-09-22	9.6700	9.7300	9.400700	9.5300	-1.448%	31,743	-54.774%
2025-09-19	10.0000	10.2500	9.670000	9.6700	-3.203%	73,146	-55.429%
2025-09-18	9.5200	10.3550	9.500000	9.9900	+8.351%	83,079	-56.857%
2025-09-17	9.0700	9.6400	9.070000	9.2200	+3.017%	39,317	-53.254%
2025-09-16	9.3700	9.3700	8.900000	8.9500	-4.482%	44,867	-51.844%
2025-09-15	10.2800	10.2820	9.280000	9.3700	-8.137%	94,073	-54.002%
2025-09-12	10.7100	10.8250	10.100000	10.2000	-6.250%	48,314	-57.745%
2025-09-11	10.8200	10.9950	10.382400	10.8800	+1.587%	41,530	-60.386%
2025-09-10	11.1600	11.6499	10.700000	10.7100	-4.545%	84,108	-59.757%
2025-09-09	10.8900	11.2718	10.660000	11.2200	+0.990%	27,491	-61.586%
2025-09-08	11.4500	11.6500	10.895000	11.1100	-2.028%	56,035	-61.206%
2025-09-05	10.6900	11.4300	10.480000	11.3400	+5.587%	63,660	-61.993%
2025-09-04	10.5000	10.7700	10.010000	10.7400	-0.556%	24,945	-59.870%
2025-09-03	10.4050	10.8550	10.405000	10.8000	+1.695%	23,676	-60.093%
2025-09-02	10.2500	10.7900	10.010000	10.6200	+0.664%	44,425	-59.416%
2025-08-29	11.0600	11.1925	10.070100	10.5500	-4.611%	61,988	-59.147%
2025-08-28	11.3500	11.7000	10.689700	11.0600	-2.383%	83,302	-61.031%
2025-08-27	10.7200	11.6710	10.503000	11.3300	+3.188%	102,980	-61.959%
2025-08-26	10.0119	11.0300	10.011900	10.9800	+7.542%	137,109	-60.747%
2025-08-25	10.2000	10.7793	9.920000	10.2100	+0.098%	147,553	-57.786%
2025-08-22	9.8800	10.8331	9.388300	10.2000	+3.659%	112,747	-57.745%
2025-08-21	8.8100	10.1000	8.390000	9.8400	+11.186%	153,414	-56.199%
2025-08-20	8.8400	8.9899	8.420000	8.8500	+0.340%	30,745	-51.299%
2025-08-19	8.8200	8.8600	8.290000	8.8200	+0.570%	93,116	-51.134%
2025-08-18	7.8900	9.0000	7.782200	8.7700	+13.896%	74,405	-50.855%
2025-08-15	7.6900	7.8400	7.420000	7.7000	+1.516%	54,558	-44.026%
2025-08-14	7.3500	7.8500	7.350000	7.5850	-0.850%	37,088	-43.177%
2025-08-13	7.5700	7.7650	7.304900	7.6500	+2.892%	58,784	-43.660%
2025-08-12	7.6700	7.9700	7.435000	7.4350	-1.783%	56,664	-42.031%
2025-08-11	7.6900	7.9738	7.295000	7.5700	-1.560%	51,106	-43.065%
2025-08-08	8.2000	8.4900	7.540000	7.6900	-5.412%	84,998	-43.953%
2025-08-07	7.7300	8.2400	7.090000	8.1300	+1.119%	114,374	-46.986%
2025-08-06	8.0000	8.4200	7.570000	8.0400	+1.643%	60,046	-46.393%
2025-08-05	7.4500	8.2215	7.450000	7.9100	-1.125%	47,797	-45.512%
2025-08-04	7.5900	8.0000	7.420000	8.0000	+7.239%	28,840	-46.125%
2025-08-01	7.2100	7.9600	7.010000	7.4600	+2.473%	49,221	-42.225%
2025-07-31	7.8900	8.1750	7.270000	7.2800	-8.197%	58,184	-40.797%
2025-07-30	8.0100	8.5478	7.700000	7.9300	-1.368%	49,068	-45.649%
2025-07-29	8.9000	8.9800	8.010000	8.0400	-8.219%	75,064	-46.393%
2025-07-28	9.1200	9.2500	8.700000	8.7600	-4.053%	41,347	-50.799%
2025-07-25	9.0200	9.2000	8.580000	9.1300	+2.469%	47,451	-52.793%
2025-07-24	8.9500	9.1108	8.672000	8.9100	-3.987%	38,744	-51.627%
2025-07-23	9.1600	9.4400	8.940000	9.2800	+1.754%	46,007	-53.556%
2025-07-22	8.7000	9.2150	8.180000	9.1200	+5.556%	81,177	-52.741%
2025-07-21	9.2400	9.9200	8.640000	8.6400	-5.677%	170,706	-50.116%
2025-07-18	9.1900	9.4800	8.840000	9.1600	+1.327%	79,666	-52.948%
2025-07-17	8.8000	9.3000	8.610100	9.0400	+4.147%	131,332	-52.323%
2025-07-16	8.6400	8.6900	8.200000	8.6800	+2.118%	56,517	-50.346%
2025-07-15	8.6900	8.9522	8.260100	8.5000	-2.186%	50,714	-49.294%
2025-07-14	8.2500	8.8004	8.130000	8.6900	+3.947%	55,283	-50.403%
2025-07-11	8.8000	8.8500	8.260000	8.3600	-4.892%	60,730	-48.445%
2025-07-10	8.6400	8.8800	8.430000	8.7900	+1.501%	53,597	-50.967%
2025-07-09	8.3800	9.1000	8.180000	8.6600	+5.097%	289,194	-50.231%
2025-07-08	7.6000	8.5000	7.600000	8.2400	+9.867%	134,884	-47.694%
2025-07-07	7.7100	7.7400	7.300000	7.5000	-4.337%	57,699	-42.533%
2025-07-03	7.3900	8.0600	7.251500	7.8400	+7.250%	96,005	-45.026%
2025-07-02	7.3900	7.7500	7.166400	7.3100	-1.083%	52,325	-41.040%
2025-07-01	7.1100	7.4200	6.824200	7.3900	+2.497%	67,251	-41.678%
2025-06-30	7.2900	7.4350	7.000000	7.2100	0.000%	57,952	-40.222%
2025-06-27	7.1500	7.4600	6.880000	7.2100	+0.980%	87,518	-40.222%
2025-06-26	7.6800	7.6800	7.110000	7.1400	-6.422%	72,021	-39.636%
2025-06-25	8.1800	8.5440	7.420000	7.6300	-7.403%	141,345	-43.512%
2025-06-24	7.2100	8.6550	7.210000	8.2400	+14.763%	137,578	-47.694%
2025-06-23	7.5400	7.8400	7.110000	7.1800	-4.901%	59,013	-39.972%
2025-06-20	8.5000	8.5000	7.550000	7.5500	-9.797%	152,862	-42.914%
2025-06-18	7.5800	8.4900	7.428400	8.3700	+11.155%	111,049	-48.507%
2025-06-17	8.0000	8.0600	7.501100	7.5300	-6.460%	92,510	-42.762%
2025-06-16	7.9000	8.2775	7.780000	8.0500	+4.410%	66,495	-46.460%
2025-06-13	7.6900	8.3600	7.592500	7.7100	-3.985%	137,241	-44.099%
2025-06-12	7.8000	8.3499	7.540000	8.0300	+1.774%	103,565	-46.326%
2025-06-11	7.5200	8.1593	7.360000	7.8900	+8.082%	173,817	-45.374%
2025-06-10	7.3500	7.7900	6.900000	7.3000	+1.530%	343,529	-40.959%
2025-06-09	7.5400	7.7800	6.900000	7.1900	-0.139%	226,664	-40.056%
2025-06-06	6.2400	7.4591	6.180000	7.2000	+19.008%	258,244	-40.139%
2025-06-05	6.2500	6.5400	5.910000	6.0500	-3.816%	78,786	-28.760%
2025-06-04	5.8700	6.5300	5.762500	6.2900	+5.714%	150,317	-31.479%
2025-06-03	5.2800	5.9500	5.271500	5.9500	+13.333%	126,712	-27.563%
2025-06-02	5.2600	5.5578	5.120100	5.2500	-0.756%	34,414	-17.905%
2025-05-30	5.5800	5.5800	5.120000	5.2900	-7.759%	162,500	-18.526%
2025-05-29	5.8300	6.1200	5.550000	5.7350	-0.950%	96,746	-24.847%
2025-05-28	5.5300	5.8789	5.470000	5.7900	+3.578%	125,885	-25.561%
2025-05-27	5.6600	5.9539	5.500000	5.5900	+1.636%	107,776	-22.898%
2025-05-23	5.5200	5.8100	5.330000	5.5000	-2.998%	76,005	-21.636%
2025-05-22	5.5300	5.9000	5.458500	5.6700	+0.710%	60,788	-23.986%
2025-05-21	5.8800	6.0800	5.450000	5.6300	-7.096%	118,064	-23.446%
2025-05-20	6.0000	6.2800	5.765700	6.0600	+2.886%	245,724	-28.878%
2025-05-19	5.6700	5.9732	5.505500	5.8900	+0.856%	50,456	-26.825%
2025-05-16	5.8900	6.0800	5.570000	5.8400	+0.690%	157,575	-26.199%
2025-05-15	5.4800	5.9100	5.230000	5.8000	+4.317%	133,315	-25.690%
2025-05-14	5.9400	6.4400	5.440000	5.5600	-6.397%	316,646	-22.482%
2025-05-13	5.7900	6.4500	5.750000	5.9400	+4.577%	371,988	-27.441%
2025-05-12	4.7100	5.7500	4.600000	5.6800	+26.786%	315,566	-24.120%
2025-05-09	4.8500	5.0000	4.465000	4.4800	-8.008%	137,703	-3.795%
2025-05-08	4.3600	4.9900	4.200000	4.8700	+11.697%	214,461	-11.499%
2025-05-07	4.6300	4.6400	4.310000	4.3600	-4.803%	73,631	-1.147%
2025-05-06	5.3900	5.3900	4.520000	4.5800	-9.307%	170,315	-5.895%
2025-05-05	5.6000	5.7100	4.900500	5.0500	-9.821%	174,014	-14.653%
2025-05-02	6.1200	6.3500	5.570000	5.6000	-7.208%	164,497	-23.036%
2025-05-01	5.7600	6.3200	5.463100	6.0350	+8.154%	124,708	-28.583%
2025-04-30	5.1000	5.5800	4.770000	5.5800	+6.286%	67,519	-22.760%
2025-04-29	5.2400	5.5450	5.170000	5.2500	-0.943%	56,025	-17.905%
2025-04-28	5.4300	5.5900	5.100000	5.3000	-2.752%	69,543	-18.679%
2025-04-25	5.8700	5.9999	5.380000	5.4500	-6.518%	124,251	-20.917%
2025-04-24	5.3200	5.9000	5.280000	5.8300	+8.769%	144,246	-26.072%
2025-04-23	5.5700	5.9400	5.210000	5.3600	+4.280%	155,787	-19.590%
2025-04-22	4.7100	5.1900	4.550000	5.1400	+11.255%	97,931	-16.148%
2025-04-21	4.5400	4.8300	4.430000	4.6200	-1.282%	111,358	-6.710%
2025-04-17	4.6100	4.7900	4.420000	4.6800	+2.407%	79,751	-7.906%
2025-04-16	4.6300	4.9700	4.330000	4.5700	-3.178%	99,057	-5.689%
2025-04-15	4.6000	5.6700	4.600000	4.7200	+2.386%	267,651	-8.686%
2025-04-14	4.2800	4.7700	4.130000	4.6100	+12.990%	126,024	-6.508%
2025-04-11	3.9800	4.3500	3.760000	4.0800	+2.256%	257,744	+5.637%
2025-04-10	4.8000	4.9800	3.915000	3.9900	-20.676%	309,543	+8.020%
2025-04-09	4.4600	5.1900	4.265000	5.0300	+6.794%	260,769	-14.314%
2025-04-08	5.5700	5.7900	4.510000	4.7100	-6.733%	210,943	-8.493%
2025-04-07	5.5900	5.7300	4.810000	5.0500	-15.126%	428,309	-14.653%
2025-04-04	6.1000	6.1000	5.045000	5.9500	-8.179%	542,873	-27.563%
2025-04-03	6.9200	6.9850	6.420000	6.4800	-14.512%	122,571	-33.488%
2025-04-02	6.9700	7.9050	6.960000	7.5800	+6.162%	85,992	-43.140%
2025-04-01	8.2000	8.6100	7.030000	7.1400	-13.455%	116,839	-39.636%
2025-03-31	8.7000	8.7900	7.620000	8.2500	-9.539%	93,627	-47.758%
2025-03-28	9.5300	9.7585	8.880000	9.1200	-5.590%	59,348	-52.741%
2025-03-27	9.3900	9.7378	9.137700	9.6600	0.000%	99,721	-55.383%
2025-03-26	11.2200	11.2200	9.510000	9.6600	-10.140%	198,919	-55.383%
2025-03-25	11.6300	11.8300	10.500000	10.7500	-7.567%	197,279	-59.907%
2025-03-24	11.0300	11.6424	10.450100	11.6300	+8.186%	126,684	-62.941%
2025-03-21	11.1800	11.8850	10.639100	10.7500	-6.684%	96,625	-59.907%
2025-03-20	11.4500	12.1900	11.276500	11.5200	-1.957%	63,796	-62.587%
2025-03-19	10.8800	11.8971	10.810000	11.7500	+9.201%	128,479	-63.319%
2025-03-18	11.0400	11.4400	10.680000	10.7600	-7.798%	108,716	-59.944%
2025-03-17	11.4900	12.1150	11.390000	11.6700	+2.010%	98,157	-63.068%
2025-03-14	10.7500	11.7600	10.615000	11.4400	+11.284%	137,755	-62.325%
2025-03-13	10.8500	10.8500	9.700000	10.2800	-4.903%	138,861	-58.074%
2025-03-12	10.9800	11.1700	10.190000	10.8100	+2.854%	171,870	-60.130%
2025-03-11	10.3000	10.7999	9.670100	10.5100	+0.961%	153,465	-58.991%
2025-03-10	12.1600	12.4900	9.510000	10.4100	-19.552%	348,520	-58.598%
2025-03-07	13.2100	13.4100	11.911000	12.9400	-4.006%	260,431	-66.692%
2025-03-06	14.2000	14.4300	13.390000	13.4800	-6.389%	119,482	-68.027%
2025-03-05	14.1100	14.5164	13.710000	14.4000	+0.418%	117,190	-70.069%
2025-03-04	13.5400	14.6000	12.760100	14.3400	-1.103%	251,178	-69.944%
2025-03-03	17.1800	17.2499	14.170000	14.5000	-14.049%	207,222	-70.276%
2025-02-28	16.0800	17.3900	15.880000	16.8700	+0.656%	134,070	-74.452%
2025-02-27	18.2100	18.6147	16.600000	16.7600	-5.577%	184,191	-74.284%
2025-02-26	17.6300	18.7500	17.385600	17.7500	+2.424%	268,698	-75.718%
2025-02-25	17.7000	17.8900	16.019100	17.3300	-2.750%	276,288	-75.130%
2025-02-24	18.7600	18.9900	17.170000	17.8200	-4.348%	293,271	-75.814%
2025-02-21	21.4700	21.8800	18.130000	18.6300	-10.647%	339,064	-76.865%
2025-02-20	22.2600	22.3950	20.510000	20.8500	-6.376%	140,675	-79.329%
2025-02-19	22.3800	23.1294	21.610000	22.2700	-2.282%	114,530	-80.647%
2025-02-18	24.1100	24.3250	22.480000	22.7900	-3.718%	130,646	-81.088%
2025-02-14	21.1300	23.7300	20.536900	23.6700	+12.661%	307,013	-81.791%
2025-02-13	21.0200	21.9500	20.120000	21.0100	0.000%	261,932	-79.486%
2025-02-12	25.5400	26.3825	20.160100	21.0100	-19.254%	723,399	-79.486%
2025-02-11	27.0000	27.2992	25.537700	26.0200	-6.065%	151,048	-83.436%
2025-02-10	28.1800	29.5400	27.440000	27.7000	+0.618%	192,188	-84.440%
2025-02-07	27.6400	28.9129	26.610000	27.5300	+0.109%	247,828	-84.344%
2025-02-06	25.5200	28.0999	25.020000	27.5000	+8.610%	261,366	-84.327%

.dark-mode .nP0JrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP0JrZ{ color: #333333; background-color: white; border: 2px solid #333333; }ALGSAligos Therapeutics, Inc. Common Stockstock NASDAQ

ALGS
Aligos Therapeutics, Inc. Common Stock
stock NASDAQ