ALX Oncology Holdings Inc. (ALXO)

ALX Oncology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.58	0.58	0.53	0.53	0.53	-7.76%	840,731
Jun 9, 2025	0.59	0.63	0.58	0.58	0.58	-0.05%	377,588
Jun 6, 2025	0.56	0.59	0.53	0.58	0.58	10.29%	967,011
Jun 5, 2025	0.53	0.55	0.52	0.53	0.53	-1.70%	202,456
Jun 4, 2025	0.56	0.57	0.53	0.53	0.53	-3.71%	212,077
Jun 3, 2025	0.57	0.59	0.53	0.55	0.55	-0.72%	475,853
Jun 2, 2025	0.49	0.56	0.47	0.56	0.56	15.08%	496,554
May 30, 2025	0.48	0.50	0.46	0.49	0.49	3.92%	369,106
May 29, 2025	0.46	0.47	0.44	0.47	0.47	4.26%	202,027
May 28, 2025	0.46	0.48	0.45	0.45	0.45	-0.04%	245,453
May 27, 2025	0.46	0.47	0.43	0.45	0.45	-3.32%	328,984
May 23, 2025	0.50	0.50	0.46	0.46	0.46	-3.17%	368,561
May 22, 2025	0.42	0.48	0.42	0.48	0.48	17.09%	792,318
May 21, 2025	0.43	0.45	0.41	0.41	0.41	-4.62%	357,598
May 20, 2025	0.44	0.45	0.42	0.43	0.43	-0.58%	444,286
May 19, 2025	0.43	0.46	0.41	0.43	0.43	-1.39%	535,817
May 16, 2025	0.44	0.45	0.43	0.44	0.44	0.37%	328,241
May 15, 2025	0.46	0.47	0.42	0.44	0.44	-5.14%	342,941
May 14, 2025	0.49	0.53	0.44	0.46	0.46	-4.49%	549,087
May 13, 2025	0.44	0.48	0.44	0.48	0.48	10.52%	537,473
May 12, 2025	0.42	0.45	0.42	0.44	0.44	3.05%	450,360
May 9, 2025	0.48	0.48	0.41	0.42	0.42	-8.24%	814,069
May 8, 2025	0.50	0.50	0.44	0.46	0.46	-4.94%	841,421
May 7, 2025	0.50	0.51	0.46	0.48	0.48	-3.89%	517,618
May 6, 2025	0.53	0.53	0.50	0.50	0.50	-8.42%	366,017
May 5, 2025	0.53	0.55	0.51	0.55	0.55	3.21%	315,359
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.