Aligos Therapeutics, Inc. (ALGS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALGS Historical Return
If you invested $1000 in Aligos Therapeutics, Inc. (ALGS) since IPO date, it would be worth $13.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.62, while $1000 invested 1 year ago would be worth $504.07. This corresponds to total returns of -98.66%, -98.74%, -49.59%, respectively, with annualized returns of -51.18%, -58.27%, -49.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALGS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.88 | 4.96 | 4.96 | 5.23 | 4.88 | 13,126 |
| October 20, 2026 | 4.74 | 5.03 | 5.03 | 5.24 | 4.74 | 42,814 |
| October 19, 2026 | 5.03 | 4.84 | 4.84 | 5.06 | 4.69 | 82,008 |
| October 16, 2026 | 5.32 | 4.86 | 4.86 | 5.5 | 4.86 | 67,551 |
| October 15, 2026 | 5.4 | 5.39 | 5.39 | 5.41 | 5.19 | 25,466 |
| October 14, 2026 | 5.5 | 5.23 | 5.23 | 5.6 | 5.21 | 60,553 |
| October 13, 2026 | 5.47 | 5.51 | 5.51 | 5.6 | 5.2 | 33,971 |
| October 12, 2026 | 5.5 | 5.53 | 5.53 | 5.64 | 5.3 | 57,267 |
| October 09, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.22 | 8,909 |
| October 08, 2026 | 5.25 | 5.31 | 5.31 | 5.53 | 5.08 | 37,364 |
| October 07, 2026 | 5.33 | 5.32 | 5.32 | 5.53 | 5.23 | 19,404 |
| October 06, 2026 | 5.46 | 5.38 | 5.38 | 5.53 | 5.31 | 12,841 |
| October 05, 2026 | 5.45 | 5.4 | 5.4 | 5.59 | 5.35 | 48,606 |
| October 02, 2026 | 5.58 | 5.54 | 5.54 | 5.72 | 5.37 | 28,977 |
| October 01, 2026 | 5.69 | 5.5 | 5.5 | 5.74 | 5.37 | 28,257 |
| September 30, 2026 | 5.65 | 5.63 | 5.63 | 5.8 | 5.54 | 35,278 |
| September 29, 2026 | 5.53 | 5.62 | 5.62 | 5.68 | 5.4 | 11,460 |
| September 28, 2026 | 5.62 | 5.54 | 5.54 | 5.62 | 5.18 | 79,511 |
| September 25, 2026 | 5.7 | 5.51 | 5.51 | 5.77 | 5.47 | 44,744 |
| September 24, 2026 | 5.55 | 5.55 | 5.55 | 5.7 | 5.27 | 59,567 |
| September 23, 2026 | 5.72 | 5.56 | 5.56 | 5.94 | 5.45 | 35,049 |
| September 22, 2026 | 5.52 | 5.68 | 5.68 | 6.28 | 5.22 | 75,684 |
| September 21, 2026 | 5.61 | 5.65 | 5.65 | 5.7 | 5.4 | 123,889 |
| September 18, 2026 | 5.15 | 5.24 | 5.24 | 5.25 | 5.01 | 21,337 |
| September 17, 2026 | 5.1 | 5.17 | 5.17 | 5.29 | 5.1 | 21,703 |
| September 16, 2026 | 5.01 | 5.05 | 5.05 | 5.13 | 4.93 | 41,650 |
| September 15, 2026 | 5.04 | 4.99 | 4.99 | 5.45 | 4.82 | 34,124 |
| September 11, 2026 | 5.39 | 5.22 | 5.22 | 5.5 | 5.11 | 36,910 |
| September 10, 2026 | 5.35 | 5.33 | 5.33 | 5.48 | 5.23 | 46,061 |
| September 09, 2026 | 5.79 | 5.5 | 5.5 | 6.02 | 5.41 | 33,015 |
| September 08, 2026 | 6.21 | 5.76 | 5.76 | 6.34 | 5.62 | 63,648 |
| September 04, 2026 | 6.16 | 6.21 | 6.21 | 6.21 | 6.02 | 20,253 |
| September 03, 2026 | 6.22 | 6.22 | 6.22 | 6.48 | 6.07 | 42,054 |
| September 02, 2026 | 6.15 | 6.21 | 6.21 | 6.64 | 6.01 | 55,236 |
| September 01, 2026 | 5.76 | 6.09 | 6.09 | 6.22 | 5.61 | 101,610 |
| August 31, 2026 | 6.83 | 5.86 | 5.86 | 6.83 | 5.86 | 98,618 |
| August 28, 2026 | 7.03 | 6.91 | 6.91 | 7.1 | 6.64 | 39,065 |
| August 27, 2026 | 7.44 | 7.07 | 7.07 | 7.5 | 6.82 | 80,260 |
| August 26, 2026 | 7.37 | 7.51 | 7.51 | 7.72 | 7.04 | 68,919 |
| August 25, 2026 | 6.93 | 7.47 | 7.47 | 7.54 | 6.85 | 0 |
| August 24, 2026 | 6.42 | 6.93 | 6.93 | 6.98 | 6.42 | 33,197 |
| August 21, 2026 | 6.48 | 6.67 | 6.67 | 6.8 | 6.4 | 52,326 |
| August 20, 2026 | 6.77 | 6.44 | 6.44 | 7.01 | 6.35 | 62,480 |
| August 19, 2026 | 6.74 | 6.89 | 6.89 | 7.09 | 6.7 | 0 |
| August 18, 2026 | 6.5 | 6.76 | 6.76 | 6.84 | 6.48 | 0 |
| August 17, 2026 | 6.9 | 6.58 | 6.58 | 7 | 6.51 | 50,490 |
| August 14, 2026 | 6.75 | 6.89 | 6.89 | 6.97 | 6.58 | 65,564 |
| August 13, 2026 | 6.95 | 6.77 | 6.77 | 7.04 | 6.66 | 0 |
| August 12, 2026 | 7.38 | 7 | 7 | 7.55 | 6.75 | 0 |
| August 11, 2026 | 7.58 | 7.28 | 7.28 | 7.8 | 7.15 | 0 |
| August 10, 2026 | 5.77 | 7.65 | 7.65 | 7.71 | 5.77 | 608,392 |
| August 07, 2026 | 5.5 | 5.59 | 5.59 | 6.15 | 5.27 | 0 |
| August 06, 2026 | 4.18 | 5.51 | 5.51 | 5.6 | 4.18 | 293,091 |
| August 05, 2026 | 4.74 | 4.74 | 4.74 | 4.87 | 4.67 | 71,827 |
| August 04, 2026 | 4.68 | 4.75 | 4.75 | 4.81 | 4.61 | 80,557 |
| August 03, 2026 | 4.29 | 4.6 | 4.6 | 4.81 | 4.21 | 134,966 |
| July 31, 2026 | 4.46 | 4.23 | 4.23 | 4.46 | 4.15 | 49,038 |
| July 30, 2026 | 4.3 | 4.32 | 4.32 | 4.49 | 4.13 | 98,773 |
| July 29, 2026 | 4.2 | 4.25 | 4.25 | 4.41 | 4.14 | 46,212 |
| July 28, 2026 | 4.22 | 4.25 | 4.25 | 4.37 | 3.98 | 87,495 |
AD
