Aligos Therapeutics Inc (ALGS) Historical Stock Data
9.99 ↓0.10 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGS is up 1.08% a day on average. There have been 15 days where Aligos Therapeutics Inc closed green and 15 days where ALGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.12 | 9.99 | ↓$0.13 (-1.28%) | 9.84 | 10.26 | 33.84K |
| 2025-12-04 | 9.89 | 10.09 | ↑$0.20 (2.02%) | 9.80 | 10.45 | 69.39K |
| 2025-12-03 | 9.20 | 9.87 | ↑$0.67 (7.28%) | 9.14 | 10.00 | 52.71K |
| 2025-12-02 | 9.35 | 9.21 | ↓$0.14 (-1.50%) | 9.10 | 9.48 | 98.93K |
| 2025-12-01 | 9.37 | 9.30 | ↓$0.07 (-0.75%) | 9.18 | 9.92 | 114.29K |
| 2025-11-28 | 9.95 | 9.58 | ↓$0.37 (-3.72%) | 9.50 | 9.95 | 26.94K |
| 2025-11-26 | 9.47 | 9.86 | ↑$0.39 (4.12%) | 9.47 | 9.98 | 49.38K |
| 2025-11-25 | 9.52 | 9.66 | ↑$0.14 (1.47%) | 9.39 | 9.98 | 92.07K |
| 2025-11-24 | 9.21 | 9.52 | ↑$0.31 (3.31%) | 8.69 | 9.58 | 92.49K |
| 2025-11-21 | 8.37 | 9.21 | ↑$0.84 (10.04%) | 8.09 | 9.22 | 97.66K |
| 2025-11-20 | 8.43 | 8.26 | ↓$0.17 (-2.02%) | 8.07 | 8.63 | 132.23K |
| 2025-11-19 | 8.00 | 8.23 | ↑$0.23 (2.88%) | 8.00 | 8.59 | 92.25K |
| 2025-11-18 | 6.95 | 7.92 | ↑$0.97 (13.96%) | 6.94 | 8.19 | 113.03K |
| 2025-11-17 | 6.65 | 7.02 | ↑$0.37 (5.56%) | 6.64 | 7.31 | 57.86K |
| 2025-11-14 | 5.88 | 6.66 | ↑$0.78 (13.27%) | 5.81 | 6.73 | 72.03K |
| 2025-11-13 | 6.31 | 6.07 | ↓$0.24 (-3.80%) | 5.93 | 6.62 | 73.84K |
| 2025-11-12 | 6.73 | 6.46 | ↓$0.28 (-4.09%) | 6.35 | 7.00 | 52.70K |
| 2025-11-11 | 6.76 | 6.68 | ↓$0.08 (-1.18%) | 6.54 | 6.90 | 68.44K |
| 2025-11-10 | 7.21 | 6.89 | ↓$0.33 (-4.51%) | 6.68 | 7.31 | 64.10K |
| 2025-11-07 | 6.22 | 7.07 | ↑$0.85 (13.67%) | 6.20 | 7.17 | 76.33K |
| 2025-11-06 | 6.88 | 7.10 | ↑$0.22 (3.20%) | 6.10 | 7.30 | 152.56K |
| 2025-11-05 | 7.23 | 7.33 | ↑$0.10 (1.38%) | 7.06 | 7.49 | 75.89K |
| 2025-11-04 | 7.38 | 7.21 | ↓$0.17 (-2.30%) | 7.10 | 7.72 | 97.81K |
| 2025-11-03 | 8.28 | 7.53 | ↓$0.75 (-9.06%) | 7.45 | 8.47 | 80.91K |
| 2025-10-31 | 8.18 | 8.25 | ↑$0.07 (0.86%) | 8.07 | 8.76 | 61.37K |
| 2025-10-30 | 8.60 | 8.20 | ↓$0.40 (-4.65%) | 8.14 | 8.72 | 67.27K |
| 2025-10-29 | 9.28 | 8.61 | ↓$0.67 (-7.22%) | 8.52 | 9.38 | 145.65K |
| 2025-10-28 | 9.84 | 9.32 | ↓$0.52 (-5.28%) | 9.12 | 10.06 | 129.77K |
| 2025-10-27 | 9.79 | 9.77 | ↓$0.02 (-0.20%) | 9.52 | 10.06 | 48.51K |
| 2025-10-24 | 9.60 | 9.69 | ↑$0.09 (0.89%) | 9.47 | 10.10 | 52.17K |
Create an account or log in to view more rows.
$ALGS Hedgies
we aren't going anywhere!
$ALGS I hate this company.
$ALGS strong move here
$ALGS this is just going to go up forever
$ALGS about to pop IMHO
$ALGS call the SEC
$ALGS I'm friggin bored. Just give us our money already
$ALGS free to hold
$ALGS yeah we're going green today
$ALGS in it to win it