ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.540
-0.160 (-9.41%)
At close: Oct 28, 2025, 4:00 PM EDT
1.560
+0.020 (1.30%)
After-hours: Oct 28, 2025, 7:01 PM EDT
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 187,208 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 415,627 |
| Sep 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 185,103 |
| Sep 15, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 186,189 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.01 | 1.06 | 1.06 | -10.17% | 411,429 |
| Sep 11, 2025 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 0.85% | 361,656 |
| Sep 10, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 281,316 |
| Sep 9, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 285,225 |
| Sep 8, 2025 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -9.02% | 351,287 |
| Sep 5, 2025 | 1.05 | 1.26 | 1.01 | 1.22 | 1.22 | 12.96% | 827,913 |
| Sep 4, 2025 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 237,788 |
| Sep 3, 2025 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.97% | 300,720 |
| Sep 2, 2025 | 1.13 | 1.14 | 1.02 | 1.03 | 1.03 | -11.97% | 708,453 |
| Aug 29, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 526,637 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.13 | 1.14 | 1.14 | -5.00% | 560,003 |
| Aug 27, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 9.09% | 948,180 |
| Aug 26, 2025 | 1.10 | 1.16 | 1.05 | 1.10 | 1.10 | - | 781,719 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 935,289 |
| Aug 22, 2025 | 1.05 | 1.19 | 1.03 | 1.17 | 1.17 | 13.59% | 2,878,179 |
| Aug 21, 2025 | 0.86 | 1.05 | 0.85 | 1.03 | 1.03 | 23.80% | 2,860,680 |
| Aug 20, 2025 | 0.90 | 0.93 | 0.80 | 0.83 | 0.83 | -6.47% | 1,104,954 |
| Aug 19, 2025 | 0.80 | 0.98 | 0.80 | 0.89 | 0.89 | -8.37% | 2,810,886 |