ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.740
+0.170 (10.83%)
At close: Jan 30, 2026, 4:00 PM EST
1.710
-0.030 (-1.72%)
After-hours: Jan 30, 2026, 7:58 PM EST
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.83 | 1.93 | 1.63 | 1.74 | 1.74 | 10.83% | 2,233,271 |
| Jan 29, 2026 | 1.36 | 1.65 | 1.36 | 1.57 | 1.57 | 14.60% | 550,360 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -8.67% | 110,528 |
| Jan 27, 2026 | 1.45 | 1.56 | 1.43 | 1.50 | 1.50 | 1.35% | 129,708 |
| Jan 26, 2026 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 5.71% | 103,835 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 85,269 |
| Jan 22, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | - | 252,842 |
| Jan 21, 2026 | 1.32 | 1.48 | 1.32 | 1.47 | 1.47 | 11.36% | 253,680 |
| Jan 20, 2026 | 1.16 | 1.36 | 1.16 | 1.32 | 1.32 | 12.82% | 279,666 |
| Jan 16, 2026 | 1.22 | 1.27 | 1.16 | 1.17 | 1.17 | -3.31% | 204,476 |
| Jan 15, 2026 | 1.33 | 1.40 | 1.21 | 1.21 | 1.21 | -9.02% | 237,096 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.32 | 1.33 | 1.33 | -10.74% | 281,704 |
| Jan 13, 2026 | 1.46 | 1.56 | 1.44 | 1.49 | 1.49 | 3.47% | 195,904 |
| Jan 12, 2026 | 1.41 | 1.49 | 1.37 | 1.44 | 1.44 | 6.67% | 243,270 |
| Jan 9, 2026 | 1.27 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,415 |
| Jan 8, 2026 | 1.18 | 1.34 | 1.18 | 1.24 | 1.24 | 5.08% | 296,045 |
| Jan 7, 2026 | 1.09 | 1.22 | 1.08 | 1.18 | 1.18 | 9.26% | 164,705 |
| Jan 6, 2026 | 1.11 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 220,183 |
| Jan 5, 2026 | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -2.61% | 690,231 |
| Jan 2, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 121,959 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 281,479 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -5.56% | 180,752 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 95,662 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.27 | 1.33 | 1.33 | -2.21% | 74,640 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 69,898 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -6.04% | 41,431 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 101,317 |
| Dec 19, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | 2.84% | 131,807 |
| Dec 18, 2025 | 1.48 | 1.56 | 1.40 | 1.41 | 1.41 | -2.76% | 291,336 |
| Dec 17, 2025 | 1.44 | 1.51 | 1.39 | 1.45 | 1.45 | 1.40% | 220,672 |
| Dec 16, 2025 | 1.38 | 1.50 | 1.37 | 1.43 | 1.43 | 2.14% | 128,733 |
| Dec 15, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 222,037 |
| Dec 12, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -3.29% | 96,843 |
| Dec 11, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 85,627 |
| Dec 10, 2025 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | 4.76% | 214,458 |
| Dec 9, 2025 | 1.45 | 1.52 | 1.41 | 1.47 | 1.47 | 2.08% | 166,778 |
| Dec 8, 2025 | 1.54 | 1.60 | 1.40 | 1.44 | 1.44 | 1.41% | 410,564 |
| Dec 5, 2025 | 1.37 | 1.48 | 1.37 | 1.42 | 1.42 | 3.65% | 266,319 |
| Dec 4, 2025 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 3.79% | 147,668 |
| Dec 3, 2025 | 1.27 | 1.33 | 1.20 | 1.32 | 1.32 | 10.00% | 346,445 |
| Dec 2, 2025 | 1.32 | 1.35 | 1.20 | 1.20 | 1.20 | -9.09% | 223,768 |
| Dec 1, 2025 | 1.33 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 193,523 |
| Nov 28, 2025 | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 42,778 |
| Nov 26, 2025 | 1.45 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 143,660 |
| Nov 25, 2025 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 85,989 |
| Nov 24, 2025 | 1.43 | 1.56 | 1.43 | 1.51 | 1.51 | 5.59% | 166,923 |
| Nov 21, 2025 | 1.35 | 1.45 | 1.29 | 1.43 | 1.43 | 5.15% | 178,057 |
| Nov 20, 2025 | 1.51 | 1.56 | 1.36 | 1.36 | 1.36 | -7.48% | 167,667 |
| Nov 19, 2025 | 1.65 | 1.66 | 1.47 | 1.47 | 1.47 | -9.82% | 286,894 |
| Nov 18, 2025 | 1.55 | 1.63 | 1.53 | 1.63 | 1.63 | 4.49% | 327,933 |