ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.220
+0.140 (12.96%)
At close: Sep 5, 2025, 4:00 PM
1.170
-0.050 (-4.10%)
After-hours: Sep 5, 2025, 7:58 PM EDT
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 0.53 | 0.64 | 0.53 | 0.63 | 0.63 | 18.97% | 1,993,946 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -2.56% | 221,192 |
| 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 |