ALGS
ALIGOS THERAPT (ALGS)
NASDAQ
$5.12-$0.02 (-0.39%)
Price as of Jun 03, 2026 7:27 PM EDT
  • $30.7M
    Market Cap
  • -11.76%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.19%
    Low Price$5.14
    High Price$6.69
  • 3 Months
    -22.82%
    Low Price$5.14
    High Price$8.74
  • 1 Year
    -18.28%
    Low Price$5.14
    High Price$13.30
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
5.22
5.33
5.06
5.14
-2.10%
51,620
06/02/2026
5.36
5.55
5.01
5.25
-1.87%
175,652
06/01/2026
5.70
5.85
5.30
5.35
-6.14%
192,797
05/29/2026
5.94
5.94
5.51
5.70
-1.55%
106,386
05/28/2026
5.75
5.95
5.48
5.79
+3.39%
196,730
05/27/2026
5.74
5.75
5.46
5.60
-2.44%
93,509
05/26/2026
5.84
5.90
5.61
5.74
-0.35%
79,411
05/22/2026
5.80
6.11
5.71
5.76
+0.88%
136,661
05/21/2026
5.59
5.83
5.52
5.71
+1.96%
84,704
05/20/2026
5.28
5.65
5.16
5.60
+8.11%
132,645
05/19/2026
5.34
5.38
5.16
5.18
-3.36%
111,712
05/18/2026
5.81
5.88
5.29
5.36
-6.13%
167,311
05/15/2026
6.49
6.66
5.68
5.71
-14.65%
179,284
05/14/2026
6.64
6.82
6.34
6.69
+0.30%
214,103
05/13/2026
6.47
6.88
6.38
6.67
+3.09%
120,702
05/12/2026
6.20
6.55
6.12
6.47
+4.19%
95,035
05/11/2026
6.39
6.58
6.15
6.21
-3.57%
136,128
05/08/2026
6.11
6.57
5.86
6.44
+6.80%
318,583
05/07/2026
6.38
6.51
5.96
6.03
-5.34%
94,729
05/07/2026
-$2.21 Earnings
05/06/2026
6.31
6.64
6.24
6.37
+0.31%
150,994
05/05/2026
6.53
6.76
6.28
6.35
-1.40%
80,488
05/04/2026
6.10
6.60
6.06
6.44
+5.75%
119,369
05/01/2026
6.01
6.27
5.91
6.09
+1.67%
207,447
04/30/2026
6.00
6.23
5.96
5.99
+0.34%
36,902
04/29/2026
6.40
6.40
5.91
5.97
-5.09%
120,023
04/28/2026
6.49
6.58
6.22
6.29
-2.18%
66,363
04/27/2026
6.37
6.74
6.37
6.43
+0.47%
140,172
04/24/2026
6.24
6.59
6.00
6.40
+4.40%
161,996
04/23/2026
6.50
6.53
5.97
6.13
-5.84%
256,582
04/22/2026
6.55
6.85
6.31
6.51
-0.76%
186,055
04/21/2026
6.50
6.91
6.21
6.56
+0.77%
231,534
04/20/2026
6.68
6.81
6.45
6.51
-2.54%
243,266
04/17/2026
7.32
7.40
6.52
6.68
-12.79%
829,864
04/16/2026
8.08
8.66
7.33
7.66
+3.23%
5,903,557
04/15/2026
7.54
8.20
7.18
7.42
-15.10%
181,731
04/14/2026
8.72
8.97
8.42
8.74
+1.16%
77,551
04/13/2026
7.92
8.79
7.92
8.64
+8.07%
58,543
04/10/2026
7.98
8.39
7.70
8.00
+0.69%
25,432
04/09/2026
7.80
8.06
7.77
7.94
-0.63%
11,851
04/08/2026
8.25
8.58
7.78
7.99
+1.14%
50,787
04/07/2026
8.14
8.56
7.61
7.90
-2.35%
48,642
04/06/2026
7.94
8.64
7.90
8.09
+1.51%
58,705
04/02/2026
7.47
8.00
7.33
7.97
+2.97%
39,566
04/01/2026
7.59
7.99
7.55
7.74
+4.17%
62,783
03/31/2026
6.73
7.57
6.73
7.43
+13.26%
54,837
03/30/2026
6.70
6.93
6.41
6.56
-1.50%
37,109
03/27/2026
7.05
7.06
6.56
6.66
-5.40%
56,231
03/26/2026
7.06
7.36
6.82
7.04
+1.15%
57,917
03/25/2026
6.94
7.38
6.77
6.96
+2.50%
28,398
03/24/2026
7.10
7.10
6.61
6.79
-1.16%
45,361
03/23/2026
6.82
7.15
6.80
6.87
+0.88%
22,678
03/20/2026
7.36
7.55
6.81
6.81
-7.22%
58,234
03/19/2026
7.00
7.44
6.95
7.34
+5.61%
46,605
03/18/2026
7.36
7.41
6.95
6.95
-4.79%
28,704
03/17/2026
7.66
7.75
7.29
7.30
-5.44%
20,314
03/16/2026
7.66
8.11
7.58
7.72
+1.98%
34,589
03/13/2026
7.56
7.90
7.50
7.57
+2.16%
40,680
03/12/2026
7.61
7.62
7.20
7.41
-2.11%
22,344
03/11/2026
7.29
8.00
7.29
7.57
+6.62%
48,984
03/10/2026
6.92
7.36
6.92
7.10
+1.07%
34,299
03/09/2026
6.94
7.30
6.56
7.03
+0.64%
37,320
03/06/2026
6.40
7.37
6.37
6.98
+4.80%
87,271
03/05/2026
6.80
7.01
6.38
6.66
-2.92%
31,864
03/05/2026
-$1.91 Earnings
03/04/2026
6.75
7.17
6.73
6.86
+0.15%
41,439
03/03/2026
6.75
6.92
6.50
6.85
-1.65%
31,127
03/02/2026
6.88
7.08
6.31
6.97
-0.92%
94,937
02/27/2026
7.36
7.38
6.95
7.03
-6.27%
21,963
02/26/2026
6.99
7.50
6.91
7.50
+8.07%
25,397
02/25/2026
7.06
7.10
6.73
6.94
-2.12%
34,079
02/24/2026
7.00
7.25
6.85
7.09
+2.16%
20,085
02/23/2026
6.85
7.19
6.58
6.94
+2.06%
19,238
02/20/2026
7.12
7.13
6.77
6.80
-4.49%
16,246
02/19/2026
6.73
7.19
6.59
7.12
+4.71%
24,528
02/18/2026
6.59
7.07
6.59
6.80
+1.80%
21,653
02/17/2026
6.97
6.97
6.23
6.68
-3.33%
66,187
02/13/2026
7.01
7.71
6.91
6.91
-1.14%
50,031
02/12/2026
7.60
7.60
6.99
6.99
-6.30%
33,657
02/11/2026
7.20
7.76
6.98
7.46
+3.90%
76,649
02/10/2026
7.24
7.73
7.17
7.18
-0.69%
27,753
02/09/2026
7.29
7.39
7.07
7.23
-1.23%
16,865
02/06/2026
6.70
7.47
6.70
7.32
+12.79%
78,081
02/05/2026
7.02
7.17
6.49
6.49
-8.20%
73,722
02/04/2026
7.50
8.00
6.81
7.07
-5.98%
52,875
02/03/2026
7.94
8.31
7.23
7.52
-5.41%
56,490
02/02/2026
7.98
8.39
7.76
7.95
-1.49%
81,199
01/30/2026
7.89
8.15
7.70
8.07
-0.55%
40,148
01/29/2026
8.13
8.17
7.70
8.12
+0.68%
49,471
01/28/2026
8.69
8.95
8.06
8.06
-6.17%
80,030
01/27/2026
8.40
8.66
7.97
8.59
+2.38%
94,293
01/26/2026
8.04
8.49
7.92
8.39
+3.33%
78,293
01/23/2026
8.87
8.99
8.02
8.12
-4.92%
158,828
01/22/2026
7.94
8.81
7.94
8.54
+6.75%
123,885
01/21/2026
8.13
8.99
7.77
8.00
-0.12%
80,965
01/20/2026
7.69
8.29
7.61
8.01
+0.88%
83,630
01/16/2026
8.29
8.64
7.94
7.94
-3.87%
65,988
01/15/2026
9.02
9.39
8.20
8.26
-8.73%
86,961
01/14/2026
9.23
9.34
8.80
9.05
-2.06%
87,481
01/13/2026
8.59
9.43
8.52
9.24
+6.08%
47,504