ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
0.5262
-0.0138 (-2.56%)
At close: Jul 25, 2025, 4:00 PM
0.5300
+0.0038 (0.72%)
After-hours: Jul 25, 2025, 7:19 PM EDT
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -2.56% | 215,861 |
| Jul 24, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 6.68% | 645,553 |
| Jul 23, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 5.48% | 578,286 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | -0.02% | 241,735 |
| Jul 21, 2025 | 0.51 | 0.54 | 0.47 | 0.48 | 0.48 | -5.25% | 855,603 |
| Jul 18, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 2.97% | 297,402 |
| Jul 17, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 5.35% | 397,913 |
| Jul 16, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.11% | 243,997 |
| Jul 15, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -0.49% | 461,236 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -2.84% | 280,053 |
| Jul 11, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.92% | 282,188 |
| Jul 10, 2025 | 0.51 | 0.53 | 0.48 | 0.50 | 0.50 | -0.66% | 339,723 |
| Jul 9, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 9.07% | 834,078 |
| Jul 8, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.31% | 318,202 |
| Jul 7, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -3.50% | 422,654 |
| Jul 3, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.39% | 235,616 |
| Jul 2, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.70% | 273,655 |
| Jul 1, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 4.38% | 678,140 |
| Jun 30, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 2.29% | 379,868 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.40 | 0.41 | 0.41 | -10.34% | 5,317,418 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 220,716 |
| Jun 25, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.57% | 288,167 |
| Jun 24, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -1.00% | 264,765 |
| Jun 23, 2025 | 0.48 | 0.50 | 0.44 | 0.46 | 0.46 | -5.02% | 434,825 |
| Jun 20, 2025 | 0.50 | 0.53 | 0.47 | 0.48 | 0.48 | -0.51% | 243,240 |
| Jun 18, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.78% | 250,650 |
| Jun 17, 2025 | 0.53 | 0.55 | 0.48 | 0.50 | 0.50 | -6.83% | 297,533 |
| Jun 16, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 3.75% | 198,623 |
| Jun 13, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -5.23% | 250,013 |
| Jun 12, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -1.42% | 254,918 |
| Jun 11, 2025 | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | 2.75% | 507,070 |
| Jun 10, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -7.76% | 912,485 |
| Jun 9, 2025 | 0.59 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05% | 377,588 |
| Jun 6, 2025 | 0.56 | 0.59 | 0.53 | 0.58 | 0.58 | 10.29% | 967,011 |
| Jun 5, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -1.70% | 202,456 |
| Jun 4, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -3.71% | 212,077 |
| Jun 3, 2025 | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -0.72% | 475,853 |
| Jun 2, 2025 | 0.49 | 0.56 | 0.47 | 0.56 | 0.56 | 15.08% | 496,554 |
| May 30, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 3.92% | 369,106 |
| May 29, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 4.26% | 202,027 |
| May 28, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.04% | 245,453 |
| May 27, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -3.32% | 328,984 |
| May 23, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -3.17% | 368,561 |
| May 22, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 17.09% | 792,318 |
| May 21, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -4.62% | 357,598 |
| May 20, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.58% | 444,286 |
| May 19, 2025 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | -1.39% | 535,817 |
| May 16, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.37% | 328,241 |
| May 15, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -5.14% | 342,941 |
| May 14, 2025 | 0.49 | 0.53 | 0.44 | 0.46 | 0.46 | -4.49% | 549,087 |