Skip to main content
ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.620
+0.140 (9.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

ALX Oncology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.511.671.511.621.629.46%2,155,336
Dec 19, 20241.781.811.471.481.48-19.57%2,721,094
Dec 18, 20241.822.051.681.841.842.79%3,208,807
Dec 17, 20241.531.881.521.791.7916.23%1,736,642
Dec 16, 20241.461.601.441.541.546.21%674,000
Dec 13, 20241.431.521.421.451.452.11%795,136
Dec 12, 20241.521.611.401.421.42-5.96%2,638,641
Dec 11, 20241.581.591.511.511.51-4.43%1,135,600
Dec 10, 20241.661.721.561.581.58-8.14%1,258,228
Dec 9, 20241.641.791.641.721.726.17%727,325
Dec 6, 20241.821.821.601.621.62-10.50%1,181,437
Dec 5, 20241.581.871.581.811.8116.03%1,751,625
Dec 4, 20241.561.681.521.561.560.65%1,192,023
Dec 3, 20241.661.811.551.551.55-6.63%1,487,500
Dec 2, 20241.481.691.471.661.6612.16%1,598,929
Nov 29, 20241.531.571.451.481.48-1.99%290,646
Nov 27, 20241.521.531.471.511.511.34%330,500
Nov 26, 20241.481.551.471.491.491.36%550,419
Nov 25, 20241.431.601.431.471.474.26%1,117,811
Nov 22, 20241.271.441.271.411.419.30%968,927
Nov 21, 20241.221.331.211.291.296.61%449,390
Nov 20, 20241.221.251.211.211.21-1.63%580,034
Nov 19, 20241.221.261.191.231.230.82%922,010
Nov 18, 20241.271.301.211.221.22-5.43%1,681,100
Nov 15, 20241.351.351.251.291.29-3.01%573,900
Nov 14, 20241.331.381.331.331.33-0.75%1,387,400
Nov 13, 20241.351.411.301.341.34-1,022,290
Nov 12, 20241.471.501.341.341.34-9.46%983,900
Nov 11, 20241.501.581.471.481.482.07%738,507
Nov 8, 20241.551.631.441.451.45-3.97%917,803
Nov 7, 20241.531.561.451.511.51-1.31%808,133
Nov 6, 20241.541.571.441.531.530.66%739,318
Nov 5, 20241.481.521.451.521.522.01%498,216
Nov 4, 20241.451.571.431.491.492.76%791,145
Nov 1, 20241.411.521.401.451.451.40%752,800
Oct 31, 20241.391.471.341.431.433.62%1,094,050
Oct 30, 20241.421.441.361.381.38-1.43%1,045,148
Oct 29, 20241.461.531.371.401.40-4.11%979,585
Oct 28, 20241.471.531.431.461.46-0.68%792,921
Oct 25, 20241.501.511.461.471.470.68%298,700
Oct 24, 20241.671.671.451.461.46-12.05%823,800
Oct 23, 20241.481.771.461.661.6610.67%1,285,073
Oct 22, 20241.471.571.461.501.50-1,856,700
Oct 21, 20241.481.561.431.501.501.35%637,400
Oct 18, 20241.501.511.451.481.48-1.99%327,637
Oct 17, 20241.561.571.481.511.51-3.21%752,080
Oct 16, 20241.561.621.551.561.56-588,700
Oct 15, 20241.561.581.521.561.560.65%385,920
Oct 14, 20241.551.611.501.551.550.65%317,000
Oct 11, 20241.451.551.441.541.546.94%560,500
Oct 10, 20241.591.611.421.441.44-11.11%630,632
Oct 9, 20241.681.681.591.621.62-1.82%272,429
Oct 8, 20241.611.671.581.651.653.77%288,465
Oct 7, 20241.681.691.561.591.59-5.36%393,105
Oct 4, 20241.721.741.641.681.68-2.33%371,628
Oct 3, 20241.801.831.681.721.72-6.01%594,466
Oct 2, 20241.911.931.801.831.83-1.61%484,900
Oct 1, 20241.821.911.771.861.862.20%544,175
Sep 30, 20241.961.991.771.821.82-7.61%610,278
Sep 27, 20241.902.011.881.971.975.35%509,000
Sep 26, 20241.831.881.761.871.873.31%496,754
Sep 25, 20241.941.941.791.811.81-7.18%645,217
Sep 24, 20242.042.061.871.951.95-2.01%537,811
Sep 23, 20242.082.081.931.991.99-3.86%646,582
Sep 20, 20242.172.222.062.072.07-4.61%888,000
Sep 19, 20242.212.262.142.172.171.40%401,614
Sep 18, 20242.182.262.132.142.14-1.83%389,418
Sep 17, 20242.222.222.142.182.18-423,344
Sep 16, 20242.252.362.152.182.18-1.80%428,134
Sep 13, 20242.162.222.152.222.223.74%235,166
Sep 12, 20242.182.242.122.142.14-1.83%231,911
Sep 11, 20242.152.192.102.182.180.93%261,517
Sep 10, 20242.102.192.012.162.162.86%708,561
Sep 9, 20241.922.101.882.102.109.95%620,718
Sep 6, 20241.962.011.881.911.91-4.02%746,646
Sep 5, 20242.062.111.971.991.99-3.40%541,800
Sep 4, 20242.122.202.022.062.06-3.74%790,749
Sep 3, 20242.302.312.082.142.14-7.76%668,244
Aug 30, 20242.332.372.252.322.320.87%860,716
Aug 29, 20242.372.422.302.302.30-1.71%431,248
Aug 28, 20242.482.492.302.342.34-6.02%640,179
Aug 27, 20242.532.572.422.492.49-3.11%702,236
Aug 26, 20242.392.592.322.572.577.53%951,600
Aug 23, 20242.362.482.342.392.392.58%744,507
Aug 22, 20242.532.572.302.332.33-6.80%1,164,256
Aug 21, 20242.502.602.462.502.50-0.40%643,228
Aug 20, 20242.602.732.482.512.51-2.33%874,900
Aug 19, 20242.512.662.502.572.571.18%865,910
Aug 16, 20242.622.732.532.542.54-4.15%845,100
Aug 15, 20242.582.792.562.652.652.71%1,420,708
Aug 14, 20242.692.772.522.582.58-2.27%1,539,136
Aug 13, 20242.462.662.462.642.644.76%1,020,944
Aug 12, 20242.612.652.422.522.52-3.45%1,536,000
Aug 9, 20242.742.752.492.612.61-0.76%1,577,240
Aug 8, 20242.512.692.452.632.632.33%1,501,565
Aug 7, 20242.752.752.502.572.57-6.55%1,843,502
Aug 6, 20242.782.802.602.752.750.73%1,225,683
Aug 5, 20242.562.892.502.732.73-4.55%2,104,200
Aug 2, 20242.873.022.512.862.862.14%3,279,303
Aug 1, 20243.203.492.722.802.80-41.67%10,800,300