2m 2m 2m 2m 2m 2m 2m
ALIGOS THERAPT (ALGS)
NASDAQ
$5.70+$0.20 (+3.62%)
Price as of Oct 02, 2026 7:30 PM EDT- $29.9MMarket Cap
- -46.29%1-Year Change
- BiotechnologyIndustry
ALIGOS THERAPT (ALGS)
$5.70+$0.20 (+3.62%)
- 1 Month-9.69%Low Price$4.99High Price$6.22
- 3 Months+0.92%Low Price$4.08High Price$7.65
- 1 Year-46.29%Low Price$4.08High Price$13.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.69 | 5.74 | 5.37 | 5.50 | -2.31% | 28,258 |
09/30/2026 | 5.65 | 5.80 | 5.54 | 5.63 | +0.18% | 35,330 |
09/29/2026 | 5.53 | 5.68 | 5.40 | 5.62 | +1.44% | 11,487 |
09/28/2026 | 5.38 | 5.54 | 5.18 | 5.54 | +0.54% | 79,518 |
09/25/2026 | 5.70 | 5.77 | 5.47 | 5.51 | -0.72% | 45,047 |
09/24/2026 | 5.55 | 5.70 | 5.27 | 5.55 | -0.18% | 59,869 |
09/23/2026 | 5.72 | 5.94 | 5.45 | 5.56 | -2.11% | 35,073 |
09/22/2026 | 5.57 | 6.30 | 5.22 | 5.68 | +3.46% | 75,686 |
09/21/2026 | 5.31 | 5.88 | 5.21 | 5.49 | +4.77% | 125,046 |
09/18/2026 | 5.15 | 5.25 | 5.02 | 5.24 | +1.35% | 21,340 |
09/17/2026 | 5.10 | 5.29 | 5.10 | 5.17 | +2.38% | 21,705 |
09/16/2026 | 5.01 | 5.13 | 4.93 | 5.05 | +1.20% | 41,651 |
09/15/2026 | 5.04 | 5.45 | 4.82 | 4.99 | -0.99% | 34,487 |
09/14/2026 | 5.17 | 5.27 | 5.02 | 5.04 | -3.45% | 28,021 |
09/11/2026 | 5.39 | 5.50 | 5.14 | 5.22 | -2.06% | 37,043 |
09/10/2026 | 5.38 | 5.48 | 5.21 | 5.33 | -3.09% | 46,071 |
09/09/2026 | 5.79 | 6.02 | 5.41 | 5.50 | -4.51% | 33,016 |
09/08/2026 | 6.21 | 6.34 | 5.62 | 5.76 | -7.25% | 64,235 |
09/04/2026 | 6.16 | 6.21 | 6.02 | 6.21 | -0.16% | 20,288 |
09/03/2026 | 6.22 | 6.48 | 6.07 | 6.22 | +0.16% | 42,077 |
09/02/2026 | 6.15 | 6.64 | 6.01 | 6.21 | +1.97% | 55,406 |
09/01/2026 | 5.76 | 6.22 | 5.61 | 6.09 | +3.92% | 101,644 |
08/31/2026 | 6.83 | 6.83 | 5.86 | 5.86 | -15.20% | 98,916 |
08/28/2026 | 7.03 | 7.10 | 6.64 | 6.91 | -2.26% | 39,072 |
08/27/2026 | 7.44 | 7.50 | 6.82 | 7.07 | -5.86% | 80,522 |
08/26/2026 | 7.37 | 7.72 | 7.04 | 7.51 | +0.54% | 68,947 |
08/25/2026 | 6.93 | 7.54 | 6.71 | 7.47 | +7.79% | 93,635 |
08/24/2026 | 6.61 | 7.00 | 6.40 | 6.93 | +3.90% | 33,224 |
08/21/2026 | 6.48 | 6.80 | 6.40 | 6.67 | +3.57% | 52,329 |
08/20/2026 | 6.77 | 7.01 | 6.35 | 6.44 | -6.53% | 62,498 |
08/19/2026 | 6.74 | 7.09 | 6.67 | 6.89 | +1.92% | 77,341 |
08/18/2026 | 6.50 | 6.84 | 6.48 | 6.76 | +2.81% | 110,130 |
08/17/2026 | 6.90 | 7.00 | 6.51 | 6.58 | -4.57% | 50,614 |
08/14/2026 | 6.77 | 6.97 | 6.58 | 6.89 | +1.77% | 66,999 |
08/13/2026 | 6.95 | 7.04 | 6.66 | 6.77 | -3.29% | 95,166 |
08/12/2026 | 7.38 | 7.55 | 6.75 | 7.00 | -3.85% | 190,605 |
08/11/2026 | 7.58 | 7.82 | 7.15 | 7.28 | -4.84% | 237,713 |
08/10/2026 | 5.74 | 7.71 | 5.73 | 7.65 | +36.85% | 615,784 |
08/07/2026 | 5.50 | 6.15 | 5.25 | 5.59 | +1.45% | 335,799 |
08/06/2026 | 4.18 | 5.60 | 4.18 | 5.51 | +16.24% | 293,475 |
08/06/2026 |
-$0.14 Earnings | |||||
08/05/2026 | 4.74 | 4.87 | 4.67 | 4.74 | -0.21% | 71,830 |
08/04/2026 | 4.68 | 4.81 | 4.61 | 4.75 | +3.26% | 81,446 |
08/03/2026 | 4.29 | 4.81 | 4.21 | 4.60 | +8.75% | 134,966 |
07/31/2026 | 4.46 | 4.46 | 4.15 | 4.23 | -2.08% | 49,132 |
07/30/2026 | 4.30 | 4.49 | 4.13 | 4.32 | +1.65% | 99,015 |
07/29/2026 | 4.20 | 4.41 | 4.14 | 4.25 | 0.00% | 46,213 |
07/28/2026 | 4.22 | 4.37 | 3.98 | 4.25 | +4.17% | 93,134 |
07/27/2026 | 4.09 | 4.27 | 3.98 | 4.08 | 0.00% | 213,037 |
07/24/2026 | 4.80 | 4.81 | 4.00 | 4.08 | -13.01% | 203,098 |
07/23/2026 | 5.05 | 5.20 | 4.60 | 4.69 | -8.93% | 147,916 |
07/22/2026 | 5.36 | 5.50 | 5.08 | 5.15 | -5.33% | 58,462 |
07/21/2026 | 5.21 | 5.80 | 5.21 | 5.44 | +3.03% | 59,163 |
07/20/2026 | 5.72 | 5.72 | 5.19 | 5.28 | -8.01% | 85,817 |
07/17/2026 | 5.70 | 5.85 | 5.60 | 5.74 | -0.17% | 47,415 |
07/16/2026 | 5.77 | 6.12 | 5.61 | 5.75 | -0.35% | 54,756 |
07/15/2026 | 6.01 | 6.05 | 5.76 | 5.77 | -5.49% | 65,307 |
07/14/2026 | 6.33 | 6.45 | 5.97 | 6.11 | -4.01% | 99,453 |
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 |