ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
2.450
-0.150 (-5.77%)
At close: Feb 20, 2026, 4:00 PM EST
2.440
-0.010 (-0.41%)
After-hours: Feb 20, 2026, 7:17 PM EST
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.59 | 2.60 | 2.38 | 2.45 | 2.45 | -5.77% | 497,504 |
| Feb 19, 2026 | 2.33 | 2.66 | 2.20 | 2.60 | 2.60 | 12.07% | 3,294,428 |
| Feb 18, 2026 | 2.27 | 2.37 | 2.21 | 2.32 | 2.32 | 2.20% | 244,872 |
| Feb 17, 2026 | 2.15 | 2.35 | 2.12 | 2.27 | 2.27 | 2.71% | 443,458 |
| Feb 13, 2026 | 2.42 | 2.50 | 2.21 | 2.21 | 2.21 | -8.11% | 488,463 |
| Feb 12, 2026 | 2.45 | 2.62 | 2.23 | 2.41 | 2.41 | -3.02% | 697,910 |
| Feb 11, 2026 | 2.56 | 2.60 | 2.31 | 2.48 | 2.48 | -2.75% | 809,169 |
| Feb 10, 2026 | 2.32 | 2.60 | 2.18 | 2.55 | 2.55 | 8.97% | 1,685,258 |
| Feb 9, 2026 | 2.08 | 2.42 | 1.98 | 2.34 | 2.34 | 14.15% | 1,178,566 |
| Feb 6, 2026 | 2.16 | 2.25 | 1.99 | 2.05 | 2.05 | -0.49% | 698,794 |
| Feb 5, 2026 | 2.10 | 2.41 | 1.97 | 2.06 | 2.06 | 2.49% | 2,487,652 |
| Feb 4, 2026 | 1.88 | 2.17 | 1.88 | 2.01 | 2.01 | 7.49% | 1,365,747 |
| Feb 3, 2026 | 1.70 | 2.00 | 1.66 | 1.87 | 1.87 | 11.31% | 1,333,037 |
| Feb 2, 2026 | 1.66 | 1.81 | 1.65 | 1.68 | 1.68 | -3.45% | 250,805 |
| Jan 30, 2026 | 1.83 | 1.93 | 1.63 | 1.74 | 1.74 | 10.83% | 2,238,494 |
| Jan 29, 2026 | 1.36 | 1.65 | 1.36 | 1.57 | 1.57 | 14.60% | 550,748 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -8.67% | 110,733 |
| Jan 27, 2026 | 1.45 | 1.56 | 1.43 | 1.50 | 1.50 | 1.35% | 130,358 |
| Jan 26, 2026 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 5.71% | 103,888 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 85,552 |
| Jan 22, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | - | 252,842 |
| Jan 21, 2026 | 1.32 | 1.48 | 1.32 | 1.47 | 1.47 | 11.36% | 254,180 |
| Jan 20, 2026 | 1.16 | 1.36 | 1.16 | 1.32 | 1.32 | 12.82% | 280,251 |
| Jan 16, 2026 | 1.22 | 1.27 | 1.16 | 1.17 | 1.17 | -3.31% | 204,477 |
| Jan 15, 2026 | 1.33 | 1.40 | 1.21 | 1.21 | 1.21 | -9.02% | 241,598 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.32 | 1.33 | 1.33 | -10.74% | 282,441 |
| Jan 13, 2026 | 1.46 | 1.56 | 1.44 | 1.49 | 1.49 | 3.47% | 198,415 |
| Jan 12, 2026 | 1.41 | 1.49 | 1.37 | 1.44 | 1.44 | 6.67% | 243,406 |
| Jan 9, 2026 | 1.27 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,485 |
| Jan 8, 2026 | 1.18 | 1.34 | 1.18 | 1.24 | 1.24 | 5.08% | 312,607 |
| Jan 7, 2026 | 1.09 | 1.22 | 1.08 | 1.18 | 1.18 | 9.26% | 164,737 |
| Jan 6, 2026 | 1.11 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 220,249 |
| Jan 5, 2026 | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -2.61% | 690,278 |
| Jan 2, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 121,959 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 281,615 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -5.56% | 180,752 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 96,467 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.27 | 1.33 | 1.33 | -2.21% | 74,640 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 69,963 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -6.04% | 43,509 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 101,423 |
| Dec 19, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | 2.84% | 131,809 |
| Dec 18, 2025 | 1.48 | 1.56 | 1.40 | 1.41 | 1.41 | -2.76% | 291,336 |
| Dec 17, 2025 | 1.44 | 1.51 | 1.39 | 1.45 | 1.45 | 1.40% | 220,672 |
| Dec 16, 2025 | 1.38 | 1.50 | 1.37 | 1.43 | 1.43 | 2.14% | 128,733 |
| Dec 15, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 222,037 |
| Dec 12, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -3.29% | 96,843 |
| Dec 11, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 85,627 |
| Dec 10, 2025 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | 4.76% | 214,458 |
| Dec 9, 2025 | 1.45 | 1.52 | 1.41 | 1.47 | 1.47 | 2.08% | 166,778 |