ALGS
ALIGOS THERAPT (ALGS)
NASDAQ
$6.09-$0.27 (-4.31%)
Price as of Jul 14, 2026 8:32 AM EDT
  • $34.3M
    Market Cap
  • -26.81%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +20.45%
    Low Price$4.99
    High Price$6.77
  • 3 Months
    -26.39%
    Low Price$4.91
    High Price$7.66
  • 1 Year
    -26.81%
    Low Price$4.91
    High Price$13.30
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
6.54
6.58
6.16
6.36
-3.93%
189,230
07/10/2026
6.84
6.85
6.34
6.62
-2.22%
109,531
07/09/2026
6.68
7.08
6.52
6.77
+0.59%
195,735
07/08/2026
5.92
6.93
5.88
6.73
+10.51%
404,835
07/07/2026
5.91
6.30
5.50
6.09
+4.10%
819,925
07/06/2026
5.65
6.06
5.44
5.85
+4.65%
3,160,306
07/02/2026
5.53
5.70
5.35
5.59
+2.57%
90,372
07/01/2026
5.72
5.85
5.43
5.45
-5.55%
67,281
06/30/2026
5.38
5.85
5.32
5.77
+6.26%
104,471
06/29/2026
5.53
5.69
5.34
5.43
-2.51%
36,157
06/26/2026
5.34
5.74
5.30
5.57
+1.27%
54,411
06/25/2026
5.63
5.79
5.48
5.50
-1.35%
53,738
06/24/2026
5.54
5.76
5.35
5.58
-1.33%
41,793
06/23/2026
5.61
5.94
5.48
5.65
-0.70%
61,457
06/22/2026
5.30
5.69
5.26
5.69
+7.77%
103,223
06/18/2026
5.25
5.44
5.16
5.28
-1.31%
39,806
06/17/2026
5.07
5.73
5.07
5.35
+7.21%
156,041
06/16/2026
5.08
5.12
4.98
4.99
-2.35%
41,316
06/15/2026
5.30
5.40
5.09
5.11
-3.22%
87,564
06/12/2026
5.20
5.55
5.20
5.28
0.00%
76,681
06/11/2026
5.16
5.43
4.91
5.28
+2.33%
50,030
06/10/2026
5.12
5.31
5.07
5.16
+0.39%
32,523
06/09/2026
5.05
5.29
4.99
5.14
+3.63%
81,240
06/08/2026
5.01
5.05
4.91
4.96
+1.02%
65,297
06/05/2026
5.30
5.34
4.80
4.91
-8.05%
128,424
06/04/2026
5.31
5.50
5.18
5.34
+3.89%
169,188
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