ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Nov 28, 2025, 1:00 PM EST - Market closed
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 42,777 |
| Nov 26, 2025 | 1.45 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 143,061 |
| Nov 25, 2025 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 85,766 |
| Nov 24, 2025 | 1.43 | 1.56 | 1.43 | 1.51 | 1.51 | 5.59% | 166,915 |
| 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 |
| Nov 17, 2025 | 1.39 | 1.65 | 1.36 | 1.56 | 1.56 | 13.04% | 739,375 |
| Nov 14, 2025 | 1.20 | 1.47 | 1.18 | 1.38 | 1.38 | 13.11% | 826,017 |
| Nov 13, 2025 | 1.27 | 1.35 | 1.19 | 1.22 | 1.22 | -4.69% | 401,046 |
| Nov 12, 2025 | 1.30 | 1.32 | 1.22 | 1.28 | 1.28 | -2.29% | 155,680 |
| Nov 11, 2025 | 1.27 | 1.35 | 1.18 | 1.31 | 1.31 | 3.15% | 350,764 |
| Nov 10, 2025 | 1.27 | 1.35 | 1.25 | 1.27 | 1.27 | -7.97% | 254,581 |
| Nov 7, 2025 | 1.21 | 1.41 | 1.05 | 1.38 | 1.38 | 16.95% | 758,147 |
| Nov 6, 2025 | 1.26 | 1.37 | 1.13 | 1.18 | 1.18 | -6.35% | 824,612 |
| Nov 5, 2025 | 1.50 | 1.53 | 1.25 | 1.26 | 1.26 | -13.70% | 546,714 |
| Nov 4, 2025 | 1.52 | 1.60 | 1.46 | 1.46 | 1.46 | -7.01% | 303,479 |
| Nov 3, 2025 | 1.57 | 1.64 | 1.54 | 1.57 | 1.57 | 1.95% | 166,038 |
| Oct 31, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | -0.65% | 99,872 |
| Oct 30, 2025 | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | -2.52% | 123,047 |
| Oct 29, 2025 | 1.54 | 1.61 | 1.51 | 1.59 | 1.59 | 3.25% | 197,553 |
| Oct 28, 2025 | 1.66 | 1.68 | 1.53 | 1.54 | 1.54 | -9.41% | 254,685 |
| Oct 27, 2025 | 1.75 | 1.77 | 1.62 | 1.70 | 1.70 | -2.86% | 410,241 |
| Oct 24, 2025 | 1.80 | 1.90 | 1.71 | 1.75 | 1.75 | - | 443,578 |
| Oct 23, 2025 | 1.65 | 1.84 | 1.63 | 1.75 | 1.75 | 8.70% | 659,655 |
| Oct 22, 2025 | 1.61 | 1.64 | 1.56 | 1.61 | 1.61 | -1.83% | 217,918 |
| Oct 21, 2025 | 1.73 | 1.78 | 1.60 | 1.64 | 1.64 | -0.61% | 453,249 |
| Oct 20, 2025 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 10.00% | 412,659 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -9.09% | 353,919 |
| Oct 16, 2025 | 1.66 | 1.71 | 1.58 | 1.65 | 1.65 | -0.60% | 498,817 |
| Oct 15, 2025 | 1.73 | 1.78 | 1.66 | 1.66 | 1.66 | -2.35% | 446,029 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.66 | 1.70 | 1.70 | -8.11% | 525,600 |
| Oct 13, 2025 | 1.70 | 1.90 | 1.55 | 1.85 | 1.85 | 12.80% | 750,966 |
| Oct 10, 2025 | 1.94 | 1.94 | 1.61 | 1.64 | 1.64 | -15.46% | 835,781 |
| Oct 9, 2025 | 2.01 | 2.01 | 1.88 | 1.94 | 1.94 | -1.52% | 385,039 |
| Oct 8, 2025 | 1.83 | 2.06 | 1.83 | 1.97 | 1.97 | 7.65% | 488,836 |
| Oct 7, 2025 | 2.12 | 2.14 | 1.81 | 1.83 | 1.83 | -13.27% | 772,461 |
| Oct 6, 2025 | 2.22 | 2.27 | 2.10 | 2.11 | 2.11 | -3.21% | 494,696 |
| Oct 3, 2025 | 1.91 | 2.24 | 1.91 | 2.18 | 2.18 | 14.14% | 1,073,489 |
| Oct 2, 2025 | 1.80 | 1.91 | 1.75 | 1.91 | 1.91 | 5.52% | 888,943 |
| Oct 1, 2025 | 1.82 | 1.86 | 1.75 | 1.81 | 1.81 | -1.09% | 286,404 |
| Sep 30, 2025 | 1.73 | 1.83 | 1.71 | 1.83 | 1.83 | 4.57% | 214,283 |
| Sep 29, 2025 | 1.89 | 1.90 | 1.72 | 1.75 | 1.75 | -6.42% | 437,803 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.66 | 1.87 | 1.87 | 4.47% | 700,468 |
| Sep 25, 2025 | 1.53 | 1.84 | 1.52 | 1.79 | 1.79 | 15.48% | 1,677,588 |
| Sep 24, 2025 | 1.28 | 1.57 | 1.27 | 1.55 | 1.55 | 23.02% | 1,566,476 |
| Sep 23, 2025 | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 599,827 |
| Sep 22, 2025 | 1.22 | 1.28 | 1.13 | 1.27 | 1.27 | 4.96% | 739,128 |
| Sep 19, 2025 | 1.23 | 1.40 | 1.18 | 1.21 | 1.21 | 11.01% | 3,702,066 |