ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.870
+0.060 (3.31%)
At close: Sep 26, 2024, 4:00 PM
1.890
+0.020 (1.07%)
After-hours: Sep 26, 2024, 5:44 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.94 | 1.94 | 1.79 | 1.81 | 1.81 | -7.18% | 645,217 |
| Sep 24, 2024 | 2.04 | 2.06 | 1.87 | 1.95 | 1.95 | -2.01% | 537,811 |
| Sep 23, 2024 | 2.08 | 2.08 | 1.93 | 1.99 | 1.99 | -3.86% | 646,582 |
| Sep 20, 2024 | 2.17 | 2.22 | 2.06 | 2.07 | 2.07 | -4.61% | 887,993 |
| Sep 19, 2024 | 2.21 | 2.26 | 2.14 | 2.17 | 2.17 | 1.40% | 401,614 |
| Sep 18, 2024 | 2.18 | 2.26 | 2.13 | 2.14 | 2.14 | -1.83% | 389,418 |
| Sep 17, 2024 | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | - | 423,344 |
| Sep 16, 2024 | 2.25 | 2.36 | 2.16 | 2.18 | 2.18 | -1.80% | 428,134 |
| Sep 13, 2024 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 3.74% | 235,166 |
| Sep 12, 2024 | 2.18 | 2.24 | 2.12 | 2.14 | 2.14 | -1.83% | 231,911 |
| Sep 11, 2024 | 2.15 | 2.19 | 2.10 | 2.18 | 2.18 | 0.93% | 261,517 |
| Sep 10, 2024 | 2.10 | 2.19 | 2.01 | 2.16 | 2.16 | 2.86% | 708,561 |
| Sep 9, 2024 | 1.92 | 2.10 | 1.88 | 2.10 | 2.10 | 9.95% | 620,718 |
| Sep 6, 2024 | 1.96 | 2.01 | 1.88 | 1.91 | 1.91 | -4.02% | 746,646 |
| Sep 5, 2024 | 2.06 | 2.11 | 1.97 | 1.99 | 1.99 | -3.40% | 541,795 |
| Sep 4, 2024 | 2.12 | 2.20 | 2.02 | 2.06 | 2.06 | -3.74% | 790,280 |
| Sep 3, 2024 | 2.30 | 2.31 | 2.08 | 2.14 | 2.14 | -7.76% | 668,244 |
| Aug 30, 2024 | 2.33 | 2.37 | 2.25 | 2.32 | 2.32 | 0.87% | 860,716 |
| Aug 29, 2024 | 2.37 | 2.42 | 2.30 | 2.30 | 2.30 | -1.71% | 430,468 |
| Aug 28, 2024 | 2.48 | 2.49 | 2.30 | 2.34 | 2.34 | -6.02% | 640,179 |
| Aug 27, 2024 | 2.53 | 2.57 | 2.42 | 2.49 | 2.49 | -3.11% | 702,236 |
| Aug 26, 2024 | 2.39 | 2.59 | 2.32 | 2.57 | 2.57 | 7.53% | 951,563 |
| Aug 23, 2024 | 2.36 | 2.48 | 2.34 | 2.39 | 2.39 | 2.58% | 744,507 |
| Aug 22, 2024 | 2.53 | 2.57 | 2.30 | 2.33 | 2.33 | -6.80% | 1,164,256 |
| Aug 21, 2024 | 2.50 | 2.60 | 2.46 | 2.50 | 2.50 | -0.40% | 643,228 |
| Aug 20, 2024 | 2.60 | 2.73 | 2.48 | 2.51 | 2.51 | -2.33% | 874,900 |
| Aug 19, 2024 | 2.51 | 2.66 | 2.50 | 2.57 | 2.57 | 1.18% | 865,910 |
| Aug 16, 2024 | 2.62 | 2.73 | 2.53 | 2.54 | 2.54 | -4.15% | 845,086 |
| Aug 15, 2024 | 2.58 | 2.79 | 2.56 | 2.65 | 2.65 | 2.71% | 1,420,708 |
| Aug 14, 2024 | 2.69 | 2.77 | 2.52 | 2.58 | 2.58 | -2.27% | 1,539,136 |
| Aug 13, 2024 | 2.46 | 2.66 | 2.46 | 2.64 | 2.64 | 4.76% | 1,020,944 |
| Aug 12, 2024 | 2.61 | 2.65 | 2.42 | 2.52 | 2.52 | -3.45% | 1,535,957 |
| Aug 9, 2024 | 2.74 | 2.75 | 2.49 | 2.61 | 2.61 | -0.76% | 1,577,240 |
| Aug 8, 2024 | 2.51 | 2.69 | 2.45 | 2.63 | 2.63 | 2.33% | 1,501,565 |
| Aug 7, 2024 | 2.75 | 2.75 | 2.50 | 2.57 | 2.57 | -6.55% | 1,843,502 |
| Aug 6, 2024 | 2.78 | 2.80 | 2.60 | 2.75 | 2.75 | 0.73% | 1,225,683 |
| Aug 5, 2024 | 2.56 | 2.89 | 2.50 | 2.73 | 2.73 | -4.55% | 2,104,184 |
| Aug 2, 2024 | 2.87 | 3.02 | 2.51 | 2.86 | 2.86 | 2.14% | 3,279,303 |
| Aug 1, 2024 | 3.20 | 3.49 | 2.72 | 2.80 | 2.80 | -41.67% | 10,800,276 |
| Jul 31, 2024 | 5.52 | 5.60 | 4.21 | 4.80 | 4.80 | -11.93% | 8,653,172 |
| Jul 30, 2024 | 5.95 | 6.02 | 5.22 | 5.45 | 5.45 | -6.84% | 1,371,217 |
| Jul 29, 2024 | 6.03 | 6.08 | 5.71 | 5.85 | 5.85 | -3.31% | 977,559 |
| Jul 26, 2024 | 6.28 | 6.38 | 5.99 | 6.05 | 6.05 | -0.82% | 736,385 |
| Jul 25, 2024 | 6.26 | 6.44 | 5.99 | 6.10 | 6.10 | -1.77% | 804,015 |
| Jul 24, 2024 | 6.54 | 6.75 | 6.17 | 6.21 | 6.21 | -6.62% | 619,351 |
| Jul 23, 2024 | 6.64 | 6.84 | 6.55 | 6.65 | 6.65 | -1.19% | 705,273 |
| Jul 22, 2024 | 6.34 | 6.78 | 6.05 | 6.73 | 6.73 | 9.43% | 829,067 |
| Jul 19, 2024 | 6.62 | 6.64 | 6.11 | 6.15 | 6.15 | -6.96% | 1,412,760 |
| Jul 18, 2024 | 7.66 | 7.77 | 6.52 | 6.61 | 6.61 | -13.71% | 811,484 |
| Jul 17, 2024 | 8.00 | 8.11 | 7.64 | 7.66 | 7.66 | -5.78% | 852,450 |
| Jul 16, 2024 | 8.17 | 8.78 | 7.83 | 8.13 | 8.13 | 1.63% | 1,050,946 |
| Jul 15, 2024 | 7.16 | 8.04 | 6.89 | 8.00 | 8.00 | 13.31% | 1,058,388 |
| Jul 12, 2024 | 7.76 | 7.99 | 6.81 | 7.06 | 7.06 | -8.31% | 1,528,560 |
| Jul 11, 2024 | 6.84 | 8.00 | 6.80 | 7.70 | 7.70 | 13.91% | 1,558,733 |
| Jul 10, 2024 | 6.37 | 6.77 | 6.34 | 6.76 | 6.76 | 6.29% | 1,199,578 |
| Jul 9, 2024 | 5.65 | 6.38 | 5.45 | 6.36 | 6.36 | 12.77% | 587,343 |
| Jul 8, 2024 | 5.49 | 5.84 | 5.32 | 5.64 | 5.64 | 3.49% | 862,523 |
| Jul 5, 2024 | 5.50 | 5.74 | 5.29 | 5.45 | 5.45 | -2.68% | 937,817 |
| Jul 3, 2024 | 5.72 | 6.09 | 5.56 | 5.60 | 5.60 | -2.10% | 452,088 |
| Jul 2, 2024 | 5.97 | 6.06 | 5.70 | 5.72 | 5.72 | -4.51% | 473,304 |
| Jul 1, 2024 | 5.82 | 6.25 | 5.77 | 5.99 | 5.99 | -0.66% | 671,311 |
| Jun 28, 2024 | 5.68 | 6.21 | 5.55 | 6.03 | 6.03 | 3.34% | 3,587,184 |
| Jun 27, 2024 | 5.88 | 6.18 | 5.71 | 5.84 | 5.84 | -0.77% | 875,758 |
| Jun 26, 2024 | 6.60 | 6.60 | 5.62 | 5.88 | 5.88 | -10.50% | 1,358,757 |
| Jun 25, 2024 | 6.55 | 6.88 | 6.07 | 6.57 | 6.57 | 0.31% | 1,510,578 |
| Jun 24, 2024 | 6.57 | 6.79 | 6.36 | 6.55 | 6.55 | -0.15% | 995,272 |
| Jun 21, 2024 | 7.13 | 7.13 | 6.55 | 6.56 | 6.56 | -4.65% | 851,204 |
| Jun 20, 2024 | 6.92 | 7.24 | 6.75 | 6.88 | 6.88 | -0.72% | 791,292 |
| Jun 18, 2024 | 7.38 | 7.46 | 6.81 | 6.93 | 6.93 | -6.10% | 946,776 |
| Jun 17, 2024 | 8.48 | 8.55 | 7.29 | 7.38 | 7.38 | -8.32% | 1,066,751 |
| Jun 14, 2024 | 8.36 | 8.40 | 7.98 | 8.05 | 8.05 | -4.62% | 381,402 |
| Jun 13, 2024 | 8.55 | 8.75 | 8.34 | 8.44 | 8.44 | -1.06% | 541,630 |
| Jun 12, 2024 | 8.74 | 9.04 | 8.43 | 8.53 | 8.53 | -0.35% | 491,831 |
| Jun 11, 2024 | 8.61 | 8.78 | 8.31 | 8.56 | 8.56 | -1.27% | 475,902 |
| Jun 10, 2024 | 8.86 | 8.98 | 8.55 | 8.67 | 8.67 | -3.77% | 554,681 |
| Jun 7, 2024 | 9.09 | 9.40 | 8.80 | 9.01 | 9.01 | -2.91% | 860,089 |
| Jun 6, 2024 | 8.74 | 9.29 | 8.57 | 9.28 | 9.28 | 5.45% | 1,474,313 |
| Jun 5, 2024 | 8.58 | 9.30 | 8.37 | 8.80 | 8.80 | 5.14% | 1,938,861 |
| Jun 4, 2024 | 8.79 | 8.93 | 8.16 | 8.37 | 8.37 | -6.58% | 1,000,871 |
| Jun 3, 2024 | 10.69 | 10.97 | 8.44 | 8.96 | 8.96 | -15.71% | 4,263,202 |
| May 31, 2024 | 10.61 | 11.08 | 10.44 | 10.63 | 10.63 | -0.19% | 664,943 |
| May 30, 2024 | 11.19 | 11.23 | 10.64 | 10.65 | 10.65 | -4.83% | 523,543 |
| May 29, 2024 | 12.50 | 12.50 | 11.08 | 11.19 | 11.19 | -10.91% | 1,129,196 |
| May 28, 2024 | 13.37 | 13.39 | 12.48 | 12.56 | 12.56 | -4.63% | 396,293 |
| May 24, 2024 | 14.68 | 15.21 | 12.99 | 13.17 | 13.17 | -10.35% | 526,822 |
| May 23, 2024 | 15.00 | 15.35 | 14.04 | 14.69 | 14.69 | -2.07% | 1,361,649 |
| May 22, 2024 | 13.64 | 15.07 | 13.60 | 15.00 | 15.00 | 10.13% | 418,241 |
| May 21, 2024 | 13.82 | 14.18 | 13.33 | 13.62 | 13.62 | -1.23% | 363,702 |
| May 20, 2024 | 13.99 | 14.16 | 13.72 | 13.79 | 13.79 | -2.96% | 307,558 |
| May 17, 2024 | 14.68 | 14.68 | 14.13 | 14.21 | 14.21 | -3.07% | 199,968 |
| May 16, 2024 | 14.99 | 15.00 | 14.40 | 14.66 | 14.66 | -2.40% | 224,310 |
| May 15, 2024 | 15.72 | 15.87 | 14.98 | 15.02 | 15.02 | -0.99% | 321,855 |
| May 14, 2024 | 15.96 | 16.29 | 14.88 | 15.17 | 15.17 | -2.82% | 385,283 |
| May 13, 2024 | 16.55 | 16.97 | 15.45 | 15.61 | 15.61 | -3.70% | 438,228 |
| May 10, 2024 | 17.50 | 17.50 | 15.94 | 16.21 | 16.21 | -4.37% | 388,639 |
| May 9, 2024 | 16.43 | 17.10 | 16.00 | 16.95 | 16.95 | 2.05% | 360,288 |
| May 8, 2024 | 17.34 | 17.56 | 16.02 | 16.61 | 16.61 | -5.41% | 471,166 |
| May 7, 2024 | 15.68 | 17.83 | 15.47 | 17.56 | 17.56 | 11.28% | 950,245 |
| May 6, 2024 | 15.55 | 16.45 | 15.38 | 15.78 | 15.78 | 2.73% | 976,158 |
| May 3, 2024 | 16.92 | 17.13 | 15.21 | 15.36 | 15.36 | -7.58% | 1,284,838 |