ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.960
-0.150 (-7.11%)
Oct 7, 2025, 10:48 AM EDT - Market open
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.12 | 2.14 | 1.98 | 1.95 | - | -7.82% | 208,750 |
| Oct 6, 2025 | 2.22 | 2.27 | 2.10 | 2.11 | 2.11 | -3.21% | 494,696 |
| Oct 3, 2025 | 1.91 | 2.24 | 1.91 | 2.18 | 2.18 | 14.14% | 1,073,489 |
| Oct 2, 2025 | 1.80 | 1.91 | 1.75 | 1.91 | 1.91 | 5.52% | 888,943 |
| Oct 1, 2025 | 1.82 | 1.86 | 1.75 | 1.81 | 1.81 | -1.09% | 286,404 |
| Sep 30, 2025 | 1.73 | 1.83 | 1.71 | 1.83 | 1.83 | 4.57% | 214,283 |
| Sep 29, 2025 | 1.89 | 1.90 | 1.72 | 1.75 | 1.75 | -6.42% | 437,803 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.66 | 1.87 | 1.87 | 4.47% | 700,468 |
| Sep 25, 2025 | 1.53 | 1.84 | 1.52 | 1.79 | 1.79 | 15.48% | 1,677,588 |
| Sep 24, 2025 | 1.28 | 1.57 | 1.27 | 1.55 | 1.55 | 23.02% | 1,566,476 |
| Sep 23, 2025 | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 599,827 |
| Sep 22, 2025 | 1.22 | 1.28 | 1.13 | 1.27 | 1.27 | 4.96% | 739,128 |
| Sep 19, 2025 | 1.23 | 1.40 | 1.18 | 1.21 | 1.21 | 11.01% | 3,702,066 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 187,208 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 415,627 |
| Sep 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 185,103 |
| Sep 15, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 186,189 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.01 | 1.06 | 1.06 | -10.17% | 411,429 |
| Sep 11, 2025 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 0.85% | 361,656 |
| Sep 10, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 281,316 |
| Sep 9, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 285,225 |
| Sep 8, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -9.02% | 351,287 |
| Sep 5, 2025 | 1.05 | 1.26 | 1.01 | 1.22 | 1.22 | 12.96% | 827,913 |
| Sep 4, 2025 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 237,788 |
| Sep 3, 2025 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.97% | 300,720 |
| Sep 2, 2025 | 1.13 | 1.14 | 1.02 | 1.03 | 1.03 | -11.97% | 708,453 |
| Aug 29, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 526,637 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.13 | 1.14 | 1.14 | -5.00% | 560,003 |
| Aug 27, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 9.09% | 948,180 |
| Aug 26, 2025 | 1.10 | 1.16 | 1.05 | 1.10 | 1.10 | - | 781,719 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 935,289 |
| Aug 22, 2025 | 1.05 | 1.19 | 1.03 | 1.17 | 1.17 | 13.59% | 2,878,179 |
| Aug 21, 2025 | 0.86 | 1.05 | 0.85 | 1.03 | 1.03 | 23.80% | 2,860,680 |
| Aug 20, 2025 | 0.90 | 0.93 | 0.80 | 0.83 | 0.83 | -6.47% | 1,104,954 |
| Aug 19, 2025 | 0.80 | 0.98 | 0.80 | 0.89 | 0.89 | -8.37% | 2,810,886 |
| Aug 18, 2025 | 0.68 | 1.04 | 0.66 | 0.97 | 0.97 | 50.69% | 16,245,180 |
| Aug 15, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -1.63% | 219,713 |
| Aug 14, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -0.85% | 190,310 |
| Aug 13, 2025 | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | 7.40% | 606,294 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.10% | 221,695 |
| Aug 11, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -9.21% | 296,581 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -3.97% | 327,802 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.66 | 0.70 | 0.70 | 0.54% | 595,695 |
| Aug 6, 2025 | 0.66 | 0.72 | 0.66 | 0.70 | 0.70 | 6.04% | 697,894 |
| Aug 5, 2025 | 0.57 | 0.66 | 0.56 | 0.66 | 0.66 | 12.68% | 843,230 |
| Aug 4, 2025 | 0.52 | 0.59 | 0.51 | 0.59 | 0.59 | 13.24% | 313,714 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -8.70% | 415,913 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -4.94% | 180,012 |
| Jul 30, 2025 | 0.59 | 0.62 | 0.57 | 0.60 | 0.60 | 2.93% | 574,529 |
| Jul 29, 2025 | 0.61 | 0.63 | 0.56 | 0.58 | 0.58 | -7.35% | 1,246,270 |