Aligos Therapeutics, Inc.ALGSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.98 | $8.39 | $7.76 | $7.95 | 80,888 |
| 1/30/2026 | $7.89 | $8.15 | $7.70 | $8.07 | 40,148 |
| 1/29/2026 | $8.13 | $8.17 | $7.70 | $8.12 | 49,500 |
| 1/28/2026 | $8.69 | $8.95 | $8.06 | $8.06 | 80,030 |
| 1/27/2026 | $8.40 | $8.66 | $7.97 | $8.59 | 94,300 |
| 1/26/2026 | $8.04 | $8.49 | $7.92 | $8.39 | 78,300 |
| 1/23/2026 | $8.87 | $8.99 | $8.02 | $8.12 | 158,828 |
| 1/22/2026 | $7.94 | $8.81 | $7.94 | $8.54 | 123,885 |
| 1/21/2026 | $8.13 | $8.99 | $7.77 | $8.00 | 81,000 |
| 1/20/2026 | $7.69 | $8.29 | $7.61 | $8.01 | 83,630 |
| 1/16/2026 | $8.29 | $8.64 | $7.94 | $7.94 | 65,988 |
| 1/15/2026 | $9.02 | $9.39 | $8.20 | $8.26 | 87,000 |
| 1/14/2026 | $9.23 | $9.34 | $8.80 | $9.05 | 87,500 |
| 1/13/2026 | $8.59 | $9.43 | $8.52 | $9.24 | 47,504 |
| 1/12/2026 | $9.00 | $9.07 | $8.39 | $8.71 | 110,074 |
| 1/9/2026 | $10.41 | $10.45 | $9.00 | $9.00 | 88,909 |
| 1/8/2026 | $9.65 | $10.49 | $9.61 | $10.33 | 88,859 |
| 1/7/2026 | $8.91 | $9.65 | $8.91 | $9.65 | 64,526 |
| 1/6/2026 | $8.35 | $8.90 | $8.35 | $8.76 | 23,148 |
| 1/5/2026 | $9.14 | $10.00 | $8.25 | $8.41 | 145,904 |
| 1/2/2026 | $9.32 | $9.67 | $9.13 | $9.13 | 18,217 |
| 12/31/2025 | $9.01 | $9.60 | $9.00 | $9.32 | 54,204 |
| 12/30/2025 | $9.57 | $9.91 | $9.12 | $9.12 | 42,943 |
| 12/29/2025 | $9.99 | $10.01 | $9.33 | $9.65 | 57,631 |
| 12/26/2025 | $10.50 | $10.50 | $9.85 | $10.11 | 29,600 |
| 12/24/2025 | $9.95 | $10.69 | $9.81 | $10.52 | 46,000 |
| 12/23/2025 | $10.64 | $11.03 | $9.90 | $9.95 | 32,688 |
| 12/22/2025 | $10.64 | $11.50 | $10.10 | $10.75 | 48,738 |
| 12/19/2025 | $10.32 | $11.04 | $10.32 | $10.68 | 58,447 |
| 12/18/2025 | $10.75 | $11.00 | $10.19 | $10.37 | 53,729 |
| 12/17/2025 | $11.69 | $11.91 | $10.45 | $10.63 | 82,000 |
| 12/16/2025 | $11.92 | $12.10 | $11.04 | $11.47 | 65,100 |
| 12/15/2025 | $13.43 | $13.69 | $11.45 | $12.00 | 182,620 |
| 12/12/2025 | $11.61 | $13.68 | $11.44 | $13.30 | 195,000 |
| 12/11/2025 | $11.30 | $11.63 | $11.20 | $11.51 | 50,900 |
| 12/10/2025 | $11.08 | $11.50 | $10.65 | $11.33 | 88,182 |
| 12/9/2025 | $10.73 | $11.17 | $10.49 | $11.08 | 44,805 |
| 12/8/2025 | $10.17 | $10.84 | $10.08 | $10.78 | 59,152 |
| 12/5/2025 | $10.12 | $10.26 | $9.84 | $9.99 | 33,843 |
| 12/4/2025 | $9.89 | $10.45 | $9.80 | $10.09 | 69,400 |
| 12/3/2025 | $9.20 | $9.99 | $9.14 | $9.87 | 52,705 |
| 12/2/2025 | $9.35 | $9.48 | $9.10 | $9.21 | 98,929 |
| 12/1/2025 | $9.37 | $9.92 | $9.18 | $9.30 | 114,285 |
| 11/28/2025 | $9.95 | $9.95 | $9.50 | $9.58 | 26,937 |
| 11/26/2025 | $9.47 | $9.98 | $9.47 | $9.86 | 49,400 |
| 11/25/2025 | $9.52 | $9.98 | $9.39 | $9.66 | 92,100 |
| 11/24/2025 | $9.21 | $9.58 | $8.69 | $9.52 | 92,500 |
| 11/21/2025 | $8.37 | $9.22 | $8.09 | $9.21 | 97,663 |
| 11/20/2025 | $8.43 | $8.63 | $8.07 | $8.26 | 132,226 |
| 11/19/2025 | $8.00 | $8.59 | $8.00 | $8.23 | 92,251 |
| 11/18/2025 | $6.95 | $8.19 | $6.94 | $7.92 | 113,034 |
| 11/17/2025 | $6.65 | $7.31 | $6.64 | $7.02 | 57,900 |
| 11/14/2025 | $5.88 | $6.73 | $5.81 | $6.66 | 72,032 |
| 11/13/2025 | $6.31 | $6.62 | $5.93 | $6.07 | 73,835 |
| 11/12/2025 | $6.73 | $7.00 | $6.35 | $6.46 | 52,700 |
| 11/11/2025 | $6.76 | $6.90 | $6.54 | $6.68 | 68,441 |
| 11/10/2025 | $7.21 | $7.31 | $6.68 | $6.89 | 64,095 |
| 11/7/2025 | $6.22 | $7.17 | $6.20 | $7.07 | 76,332 |
| 11/6/2025 | $6.88 | $7.30 | $6.10 | $7.10 | 152,561 |
| 11/5/2025 | $7.23 | $7.49 | $7.06 | $7.33 | 75,900 |