MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALGS — Aligos Therapeutics, Inc. Common Stock
NasdaqAligos Therapeutics, Inc. Common Stock
$5.50
-0.13(-2.31%)
- O
- 5.69
- H
- 5.74
- L
- 5.37
- V
- 28.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.50
Period Return+19.05%
Period High$13.69
Period Low$3.98
Avg Daily Volume120.5K
Total Trading Days365
ALGS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.69 | $5.74 | $5.37 | $5.50 | $-0.13 | -2.31% | 28,256 | $5.60 | $5.37 $5.74 |
| Sep 30, 2026 | $5.65 | $5.80 | $5.54 | $5.63 | +$0.01 | +0.18% | 35,330 | $5.69 | $5.54 $5.80 |
| Sep 29, 2026 | $5.53 | $5.68 | $5.40 | $5.62 | +$0.08 | +1.44% | 11,487 | $5.55 | $5.40 $5.68 |
| Sep 28, 2026 | $5.38 | $5.54 | $5.18 | $5.54 | +$0.03 | +0.54% | 79,519 | $5.33 | $5.18 $5.54 |
| Sep 25, 2026 | $5.70 | $5.77 | $5.47 | $5.51 | $-0.04 | -0.72% | 45,047 | $5.59 | $5.47 $5.77 |
| Sep 24, 2026 | $5.55 | $5.70 | $5.27 | $5.55 | $-0.01 | -0.18% | 59,869 | $5.45 | $5.27 $5.70 |
| Sep 23, 2026 | $5.72 | $5.94 | $5.45 | $5.56 | $-0.12 | -2.11% | 35,074 | $5.61 | $5.45 $5.94 |
| Sep 22, 2026 | $5.57 | $6.30 | $5.22 | $5.68 | +$0.19 | +3.46% | 75,687 | $5.91 | $5.22 $6.30 |
| Sep 21, 2026 | $5.31 | $5.88 | $5.21 | $5.49 | +$0.25 | +4.77% | 125,046 | $5.52 | $5.21 $5.88 |
| Sep 18, 2026 | $5.15 | $5.25 | $5.02 | $5.24 | +$0.07 | +1.35% | 21,341 | $5.15 | $5.02 $5.25 |
| Sep 17, 2026 | $5.10 | $5.29 | $5.10 | $5.17 | +$0.12 | +2.38% | 21,705 | $5.20 | $5.10 $5.29 |
| Sep 16, 2026 | $5.01 | $5.13 | $4.93 | $5.05 | +$0.06 | +1.20% | 41,652 | $5.03 | $4.93 $5.13 |
| Sep 15, 2026 | $5.04 | $5.45 | $4.82 | $4.99 | $-0.05 | -0.99% | 34,078 | $4.99 | $4.82 $5.45 |
| Sep 14, 2026 | $5.17 | $5.27 | $5.02 | $5.04 | $-0.18 | -3.45% | 28,002 | $5.12 | $5.02 $5.27 |
| Sep 11, 2026 | $5.39 | $5.50 | $5.14 | $5.22 | $-0.11 | -2.06% | 37,044 | $5.24 | $5.14 $5.50 |
| Sep 10, 2026 | $5.38 | $5.48 | $5.21 | $5.33 | $-0.17 | -3.09% | 46,072 | $5.30 | $5.21 $5.48 |
| Sep 9, 2026 | $5.79 | $6.02 | $5.41 | $5.50 | $-0.26 | -4.51% | 33,016 | $5.61 | $5.41 $6.02 |
| Sep 8, 2026 | $6.21 | $6.34 | $5.62 | $5.76 | $-0.45 | -7.25% | 64,235 | $5.88 | $5.62 $6.34 |
| Sep 4, 2026 | $6.16 | $6.21 | $6.02 | $6.21 | $-0.01 | -0.16% | 20,289 | $6.11 | $6.02 $6.21 |
| Sep 3, 2026 | $6.22 | $6.48 | $6.07 | $6.22 | +$0.01 | +0.16% | 42,077 | $6.25 | $6.07 $6.48 |
| Sep 2, 2026 | $6.15 | $6.64 | $6.01 | $6.21 | +$0.12 | +1.97% | 55,234 | $6.33 | $6.01 $6.64 |
| Sep 1, 2026 | $5.76 | $6.22 | $5.61 | $6.09 | +$0.23 | +3.92% | 101,645 | $5.95 | $5.61 $6.22 |
| Aug 31, 2026 | $6.83 | $6.83 | $5.86 | $5.86 | $-1.05 | -15.20% | 98,916 | $6.15 | $5.86 $6.83 |
| Aug 28, 2026 | $7.03 | $7.10 | $6.64 | $6.91 | $-0.16 | -2.26% | 39,072 | $6.87 | $6.64 $7.10 |
| Aug 27, 2026 | $7.44 | $7.50 | $6.82 | $7.07 | $-0.44 | -5.86% | 80,523 | $7.08 | $6.82 $7.50 |
| Aug 26, 2026 | $7.37 | $7.72 | $7.04 | $7.51 | +$0.04 | +0.54% | 68,947 | $7.38 | $7.04 $7.72 |
| Aug 25, 2026 | $6.93 | $7.54 | $6.71 | $7.47 | +$0.54 | +7.79% | 93,635 | $7.31 | $6.71 $7.54 |
| Aug 24, 2026 | $6.61 | $7.00 | $6.40 | $6.93 | +$0.26 | +3.90% | 33,225 | $6.81 | $6.40 $7.00 |
| Aug 21, 2026 | $6.48 | $6.80 | $6.40 | $6.67 | +$0.23 | +3.57% | 52,329 | $6.60 | $6.40 $6.80 |
| Aug 20, 2026 | $6.77 | $7.01 | $6.35 | $6.44 | $-0.45 | -6.53% | 62,479 | $6.52 | $6.35 $7.01 |