ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
0.6551
-0.0591 (-8.27%)
At close: Mar 28, 2025, 4:00 PM
0.6789
+0.0238 (3.63%)
After-hours: Mar 28, 2025, 7:50 PM EDT
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | - | 231,999 |
| Feb 20, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -5.88% | 237,682 |
| Feb 19, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 442,550 |
| Feb 18, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 7.27% | 679,800 |
| Feb 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 314,029 |
| Feb 13, 2025 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 460,541 |
| Feb 12, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 403,813 |
| Feb 11, 2025 | 1.01 | 1.06 | 0.96 | 1.04 | 1.04 | - | 593,032 |
| Feb 10, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -4.59% | 700,086 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.08 | 1.09 | 1.09 | -9.17% | 981,570 |
| Feb 6, 2025 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 826,230 |
| Feb 5, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 931,797 |
| Feb 4, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 604,045 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.22 | 1.32 | 1.32 | -9.59% | 1,203,673 |
| Jan 31, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | 11.88% | 1,033,906 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.30 | 1.31 | 1.31 | -10.62% | 1,804,783 |
| Jan 29, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -4.58% | 657,582 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.39 | 1.53 | 1.53 | -1.61% | 861,292 |
| Jan 27, 2025 | 1.45 | 1.56 | 1.43 | 1.56 | 1.56 | 2.64% | 1,048,080 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -7.06% | 1,489,179 |
| Jan 23, 2025 | 1.45 | 1.63 | 1.35 | 1.63 | 1.63 | -9.44% | 6,378,260 |
| Jan 22, 2025 | 1.76 | 1.87 | 1.66 | 1.80 | 1.80 | 9.09% | 1,440,004 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -5.17% | 1,605,290 |
| Jan 17, 2025 | 1.63 | 1.77 | 1.63 | 1.74 | 1.74 | 6.75% | 579,746 |
| Jan 16, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 294,465 |