Aligos Therapeutics, Inc. (ALGS) NASDAQ

5.25

-0.1(-1.87%)

Updated at June 02 04:00PM

Currency In USD

ALGS Historical Return

If you invested $1000 in Aligos Therapeutics, Inc. (ALGS) since IPO date, it would be worth $14.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.5, while $1000 invested 1 year ago would be worth $882.35. This corresponds to total returns of -98.59%, -99.25%, -11.76%, respectively, with annualized returns of -53.05%, -62.39%, -11.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.36	5.25	5.25	5.55	5.01	174,239
June 01, 2026	5.7	5.35	5.35	5.85	5.3	187,069
May 29, 2026	5.94	5.7	5.7	5.94	5.51	105,720
May 28, 2026	5.75	5.79	5.79	5.95	5.48	195,164
May 27, 2026	5.71	5.6	5.6	5.75	5.52	92,829
May 26, 2026	5.71	5.74	5.74	5.9	5.7	78,578
May 22, 2026	5.8	5.76	5.76	6.11	5.71	136,198
May 21, 2026	5.59	5.71	5.71	5.83	5.52	84,959
May 20, 2026	5.28	5.6	5.6	5.65	5.16	132,603
May 19, 2026	5.34	5.18	5.18	5.38	5.16	111,267
May 18, 2026	5.81	5.36	5.36	5.88	5.29	166,678
May 15, 2026	6.49	5.71	5.71	6.66	5.68	175,953
May 14, 2026	6.64	6.69	6.69	6.82	6.34	213,552
May 13, 2026	6.47	6.67	6.67	6.88	6.38	118,997
May 12, 2026	6.2	6.47	6.47	6.55	6.12	93,925
May 11, 2026	6.39	6.21	6.21	6.58	6.15	134,568
May 08, 2026	6.11	6.44	6.44	6.57	5.86	312,800
May 07, 2026	6.38	6.03	6.03	6.51	5.96	85,947
May 06, 2026	6.31	6.37	6.37	6.64	6.24	150,457
May 05, 2026	6.53	6.35	6.35	6.76	6.28	72,751
May 04, 2026	6.1	6.44	6.44	6.6	6.06	118,550
May 01, 2026	6.01	6.09	6.09	6.27	5.91	207,396
April 30, 2026	6	5.99	5.99	6.23	5.96	36,333
April 29, 2026	6.4	5.97	5.97	6.4	5.91	117,390
April 28, 2026	6.49	6.29	6.29	6.58	6.22	66,234
April 27, 2026	6.37	6.43	6.43	6.74	6.37	140,077
April 24, 2026	6.24	6.4	6.4	6.59	6	159,204
April 23, 2026	6.5	6.13	6.13	6.53	5.97	245,952
April 22, 2026	6.55	6.51	6.51	6.85	6.31	179,364
April 21, 2026	6.5	6.56	6.56	6.91	6.21	224,451
April 20, 2026	6.68	6.51	6.51	6.81	6.45	238,845
April 17, 2026	7.32	6.68	6.68	7.4	6.52	814,372
April 16, 2026	8.08	7.66	7.66	8.66	7.33	5.85M
April 15, 2026	7.54	7.42	7.42	8.2	7.18	180,749
April 14, 2026	8.72	8.74	8.74	8.97	8.42	61,640
April 13, 2026	7.92	8.64	8.64	8.79	7.92	58,339
April 10, 2026	7.98	8	8	8.39	7.7	25,432
April 09, 2026	7.8	7.94	7.94	8.06	7.77	11,851
April 08, 2026	8.25	7.99	7.99	8.58	7.78	50,787
April 07, 2026	8.14	7.9	7.9	8.56	7.61	48,642
April 06, 2026	7.94	8.09	8.09	8.64	7.9	58,705
April 02, 2026	7.47	7.97	7.97	8	7.33	39,566
April 01, 2026	7.59	7.74	7.74	7.99	7.55	62,783
March 31, 2026	6.73	7.43	7.43	7.57	6.73	55,024
March 30, 2026	6.7	6.56	6.56	6.93	6.41	37,059
March 27, 2026	7.05	6.66	6.66	7.06	6.56	56,111
March 26, 2026	7.06	7.04	7.04	7.36	6.82	57,917
March 25, 2026	6.94	6.96	6.96	7.38	6.77	28,388
March 24, 2026	7.1	6.79	6.79	7.1	6.61	44,835
March 23, 2026	6.82	6.87	6.87	7.15	6.8	22,719
March 20, 2026	7.36	6.81	6.81	7.55	6.81	58,234
March 19, 2026	7	7.34	7.34	7.44	6.95	46,098
March 18, 2026	7.36	6.95	6.95	7.41	6.95	28,084
March 17, 2026	7.66	7.3	7.3	7.75	7.29	19,104
March 16, 2026	7.66	7.72	7.72	8.11	7.58	34,429
March 13, 2026	7.56	7.64	7.57	7.9	7.51	40,196
March 12, 2026	7.61	7.41	7.41	7.62	7.2	22,340
March 11, 2026	7.29	7.57	7.57	8	7.29	46,684
March 10, 2026	6.92	7.1	7.1	7.36	6.92	33,962
March 09, 2026	6.94	7.03	7.03	7.3	6.56	36,700