Aligos Therapeutics, Inc. - ALGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	9.95	9.49	9.49	10.3	9.25	77,125
October 22, 2025	10.28	9.84	9.84	10.35	9.6	110,864
October 21, 2025	10.52	10.49	10.49	10.89	10.18	45,304
October 20, 2025	10.2	10.45	10.45	10.69	10.03	72,831
October 17, 2025	10.53	9.99	9.99	10.8	9.66	69,309
October 16, 2025	10.38	10.51	10.51	11.22	10.18	248,556
October 15, 2025	9.61	10.38	10.38	10.44	9.45	134,736
October 14, 2025	9.18	9.66	9.66	9.66	9.02	116,099
October 13, 2025	9.44	9.47	9.47	9.78	9.08	179,944
October 10, 2025	10.27	9.43	9.43	10.31	9.28	115,132
October 09, 2025	9.9	10.21	10.21	10.36	9.79	143,300
October 08, 2025	9.97	9.93	9.93	10.05	9.61	62,542
October 07, 2025	10.4	9.84	9.84	10.65	9.66	103,900
October 06, 2025	10.11	10.22	10.22	10.31	9.89	54,600
October 03, 2025	10.18	10.07	10.07	10.18	9.6	87,000
October 02, 2025	10.32	10.24	10.24	10.7	10.11	40,700
October 01, 2025	9.96	10.29	10.29	10.44	9.6	50,137
September 30, 2025	9.59	9.8	9.8	9.82	9.19	51,875
September 29, 2025	9.78	9.62	9.62	9.97	9.15	61,500
September 26, 2025	9.21	9.79	9.79	9.79	8.91	55,890
September 25, 2025	10.5	9.36	9.36	10.5	9.17	168,015
September 24, 2025	10.58	10.75	10.75	11.39	10.5	140,221
September 23, 2025	9.57	10.25	10.25	10.5	9.47	99,200
September 22, 2025	9.67	9.53	9.53	9.73	9.4	29,987
September 19, 2025	10	9.67	9.67	10.25	9.67	73,146
September 18, 2025	9.52	9.99	9.99	10.36	9.5	83,100
September 17, 2025	9.07	9.22	9.22	9.64	9.07	39,317
September 16, 2025	9.37	8.95	8.95	9.37	8.9	44,867
September 15, 2025	10.28	9.37	9.37	10.28	9.28	94,100
September 12, 2025	10.71	10.2	10.2	10.83	10.1	48,314
September 11, 2025	10.82	10.88	10.88	11	10.38	41,530
September 10, 2025	11.16	10.71	10.71	11.65	10.7	84,108
September 09, 2025	10.89	11.22	11.22	11.27	10.66	27,500
September 08, 2025	11.45	11.11	11.11	11.65	10.9	56,035
September 05, 2025	10.79	11.34	11.34	11.4	10.48	63,660
September 04, 2025	10.5	10.74	10.74	10.77	10.01	24,945
September 03, 2025	10.41	10.8	10.8	10.86	10.41	23,700
September 02, 2025	10.25	10.62	10.62	10.79	10.01	44,425
August 29, 2025	11.06	10.55	10.55	11.19	10.07	61,988
August 28, 2025	11.35	11.06	11.06	11.7	10.69	83,302
August 27, 2025	10.72	11.33	11.33	11.67	10.5	103,000
August 26, 2025	10.01	10.98	10.98	11.03	10.01	137,109
August 25, 2025	10.2	10.21	10.21	10.78	9.92	147,600
August 22, 2025	9.88	10.2	10.2	10.83	9.39	112,747
August 21, 2025	8.81	9.84	9.84	10.1	8.39	152,803
August 20, 2025	8.84	8.85	8.85	8.99	8.42	30,744
August 19, 2025	8.82	8.82	8.82	8.86	8.29	93,116
August 18, 2025	7.89	8.77	8.77	9	7.78	74,405
August 15, 2025	7.69	7.7	7.7	7.84	7.42	54,600
August 14, 2025	7.35	7.59	7.59	7.85	7.35	37,033
August 13, 2025	7.57	7.65	7.65	7.77	7.3	58,800
August 12, 2025	7.67	7.44	7.44	7.97	7.44	56,664
August 11, 2025	7.69	7.57	7.57	7.97	7.3	51,106
August 08, 2025	8.2	7.69	7.69	8.49	7.54	85,000
August 07, 2025	7.73	8.13	8.13	8.24	7.09	114,400
August 06, 2025	8	8.04	8.04	8.42	7.57	60,046
August 05, 2025	7.45	7.91	7.91	8.22	7.45	47,794
August 04, 2025	7.59	8	8	8	7.42	28,840
August 01, 2025	7.21	7.46	7.46	7.96	7.01	49,221
July 31, 2025	7.89	7.28	7.28	8.18	7.27	58,184

Aligos Therapeutics, Inc. (ALGS) NASDAQ