ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
0.5500
+0.0171 (3.21%)
May 5, 2025, 4:00 PM EDT - Market closed
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 3.21% | 313,318 |
| May 2, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 3.34% | 394,306 |
| May 1, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -4.50% | 269,515 |
| Apr 30, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 5.88% | 390,242 |
| Apr 29, 2025 | 0.53 | 0.54 | 0.49 | 0.51 | 0.51 | -3.83% | 616,681 |
| Apr 28, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | -2.10% | 427,897 |
| Apr 25, 2025 | 0.53 | 0.63 | 0.53 | 0.54 | 0.54 | -9.87% | 1,490,283 |
| Apr 24, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | 3.62% | 362,549 |
| Apr 23, 2025 | 0.62 | 0.66 | 0.57 | 0.58 | 0.58 | -2.18% | 477,815 |
| Apr 22, 2025 | 0.58 | 0.60 | 0.54 | 0.59 | 0.59 | 4.72% | 427,883 |
| Apr 21, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 2.95% | 251,931 |
| Apr 17, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -1.79% | 337,512 |
| Apr 16, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 2.71% | 408,378 |
| Apr 15, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 8.76% | 692,884 |
| Apr 14, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | 2.31% | 401,655 |
| Apr 11, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 2.08% | 810,855 |
| Apr 10, 2025 | 0.51 | 0.53 | 0.46 | 0.48 | 0.48 | -7.46% | 654,252 |
| Apr 9, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | 2.57% | 604,742 |
| Apr 8, 2025 | 0.53 | 0.58 | 0.50 | 0.51 | 0.51 | -5.53% | 304,844 |
| Apr 7, 2025 | 0.55 | 0.58 | 0.49 | 0.54 | 0.54 | 3.76% | 797,501 |
| Apr 4, 2025 | 0.52 | 0.54 | 0.48 | 0.52 | 0.52 | -3.23% | 619,360 |
| Apr 3, 2025 | 0.58 | 0.60 | 0.53 | 0.53 | 0.53 | -10.48% | 705,083 |
| Apr 2, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | -2.70% | 561,137 |
| Apr 1, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -1.77% | 222,120 |
| Mar 31, 2025 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | -4.90% | 605,049 |
| Mar 28, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -8.27% | 193,430 |
| Mar 27, 2025 | 0.69 | 0.72 | 0.65 | 0.71 | 0.71 | 5.09% | 449,074 |
| Mar 26, 2025 | 0.70 | 0.74 | 0.67 | 0.68 | 0.68 | -5.24% | 307,836 |
| Mar 25, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 3.90% | 370,444 |
| Mar 24, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -2.38% | 783,288 |
| Mar 21, 2025 | 0.74 | 0.76 | 0.68 | 0.71 | 0.71 | -5.53% | 766,439 |
| Mar 20, 2025 | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -3.01% | 315,641 |
| Mar 19, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 4.02% | 316,126 |
| Mar 18, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -5.32% | 507,598 |
| Mar 17, 2025 | 0.86 | 0.87 | 0.77 | 0.78 | 0.78 | -5.60% | 636,032 |
| Mar 14, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.16% | 359,455 |
| Mar 13, 2025 | 0.96 | 0.99 | 0.83 | 0.83 | 0.83 | -13.34% | 647,450 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.91 | 0.96 | 0.96 | -1.44% | 799,397 |
| Mar 11, 2025 | 0.91 | 1.04 | 0.90 | 0.97 | 0.97 | 8.88% | 870,350 |
| Mar 10, 2025 | 1.05 | 1.08 | 0.89 | 0.89 | 0.89 | -15.66% | 1,393,171 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.02 | 1.06 | 1.06 | -19.08% | 3,413,581 |
| Mar 6, 2025 | 1.07 | 1.50 | 1.07 | 1.31 | 1.31 | 25.96% | 13,695,450 |
| Mar 5, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 4.00% | 615,596 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 772,785 |
| Mar 3, 2025 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -6.36% | 446,336 |
| Feb 28, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 334,012 |
| Feb 27, 2025 | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | 0.94% | 497,483 |
| Feb 26, 2025 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 479,311 |
| Feb 25, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 467,251 |
| Feb 24, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | -4.46% | 409,801 |