ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.120
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
1.140
+0.020 (1.79%)
After-hours: Feb 21, 2025, 4:15 PM EST
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | - | 231,999 |
| Feb 20, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -5.88% | 237,682 |
| Feb 19, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 442,550 |
| Feb 18, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 7.27% | 679,800 |
| Feb 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 314,029 |
| Feb 13, 2025 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 460,541 |
| Feb 12, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 403,813 |
| Feb 11, 2025 | 1.01 | 1.06 | 0.96 | 1.04 | 1.04 | - | 593,032 |
| Feb 10, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | 1.04 | -4.59% | 700,086 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.08 | 1.09 | 1.09 | -9.17% | 981,570 |
| Feb 6, 2025 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 826,230 |
| Feb 5, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 931,797 |
| Feb 4, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 604,045 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.22 | 1.32 | 1.32 | -9.59% | 1,203,673 |
| Jan 31, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | 11.88% | 1,033,906 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.30 | 1.31 | 1.31 | -10.62% | 1,804,783 |
| Jan 29, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -4.58% | 657,582 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.39 | 1.53 | 1.53 | -1.61% | 861,292 |
| Jan 27, 2025 | 1.45 | 1.56 | 1.43 | 1.56 | 1.56 | 2.64% | 1,048,080 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -7.06% | 1,489,179 |
| Jan 23, 2025 | 1.45 | 1.63 | 1.35 | 1.63 | 1.63 | -9.44% | 6,378,260 |
| Jan 22, 2025 | 1.76 | 1.87 | 1.66 | 1.80 | 1.80 | 9.09% | 1,440,004 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -5.17% | 1,605,290 |
| Jan 17, 2025 | 1.63 | 1.77 | 1.63 | 1.74 | 1.74 | 6.75% | 579,746 |
| Jan 16, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 294,465 |
| Jan 15, 2025 | 1.61 | 1.69 | 1.56 | 1.63 | 1.63 | 2.52% | 449,500 |
| Jan 14, 2025 | 1.69 | 1.77 | 1.58 | 1.59 | 1.59 | -5.92% | 546,811 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.63 | 1.69 | 1.69 | -4.52% | 818,855 |
| Jan 10, 2025 | 1.81 | 1.87 | 1.71 | 1.77 | 1.77 | -4.32% | 1,078,511 |
| Jan 8, 2025 | 1.85 | 1.94 | 1.77 | 1.85 | 1.85 | -0.54% | 994,185 |
| Jan 7, 2025 | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 716,148 |
| Jan 6, 2025 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | -1.10% | 744,924 |
| Jan 3, 2025 | 1.56 | 1.87 | 1.56 | 1.81 | 1.81 | 16.03% | 1,142,707 |
| Jan 2, 2025 | 1.70 | 1.73 | 1.56 | 1.56 | 1.56 | -6.59% | 760,353 |
| Dec 31, 2024 | 1.66 | 1.71 | 1.56 | 1.67 | 1.67 | 0.60% | 651,924 |
| Dec 30, 2024 | 1.58 | 1.70 | 1.54 | 1.66 | 1.66 | 2.47% | 1,125,694 |
| Dec 27, 2024 | 1.67 | 1.71 | 1.58 | 1.62 | 1.62 | -4.14% | 470,455 |
| Dec 26, 2024 | 1.76 | 1.89 | 1.67 | 1.69 | 1.69 | -7.65% | 558,543 |
| Dec 24, 2024 | 1.86 | 1.97 | 1.75 | 1.83 | 1.83 | -2.14% | 545,910 |
| Dec 23, 2024 | 1.63 | 1.93 | 1.63 | 1.87 | 1.87 | 15.43% | 1,877,495 |
| Dec 20, 2024 | 1.51 | 1.67 | 1.51 | 1.62 | 1.62 | 9.46% | 2,165,199 |
| Dec 19, 2024 | 1.78 | 1.81 | 1.47 | 1.48 | 1.48 | -19.57% | 2,721,094 |
| Dec 18, 2024 | 1.82 | 2.05 | 1.68 | 1.84 | 1.84 | 2.79% | 3,208,807 |
| Dec 17, 2024 | 1.53 | 1.88 | 1.52 | 1.79 | 1.79 | 16.23% | 1,736,642 |
| Dec 16, 2024 | 1.46 | 1.60 | 1.44 | 1.54 | 1.54 | 6.21% | 673,958 |
| Dec 13, 2024 | 1.43 | 1.52 | 1.42 | 1.45 | 1.45 | 2.11% | 795,136 |
| Dec 12, 2024 | 1.52 | 1.61 | 1.40 | 1.42 | 1.42 | -5.96% | 2,638,641 |
| Dec 11, 2024 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 1,135,588 |
| Dec 10, 2024 | 1.66 | 1.72 | 1.56 | 1.58 | 1.58 | -8.14% | 1,258,228 |
| Dec 9, 2024 | 1.64 | 1.79 | 1.64 | 1.72 | 1.72 | 6.17% | 727,325 |
| Dec 6, 2024 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -10.50% | 1,181,437 |
| Dec 5, 2024 | 1.58 | 1.87 | 1.58 | 1.81 | 1.81 | 16.03% | 1,751,625 |
| Dec 4, 2024 | 1.56 | 1.68 | 1.52 | 1.56 | 1.56 | 0.65% | 1,192,023 |
| Dec 3, 2024 | 1.66 | 1.81 | 1.55 | 1.55 | 1.55 | -6.63% | 1,487,494 |
| Dec 2, 2024 | 1.48 | 1.69 | 1.47 | 1.66 | 1.66 | 12.16% | 1,598,929 |
| Nov 29, 2024 | 1.53 | 1.57 | 1.45 | 1.48 | 1.48 | -1.99% | 290,646 |
| Nov 27, 2024 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 330,462 |
| Nov 26, 2024 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 550,419 |
| Nov 25, 2024 | 1.43 | 1.60 | 1.43 | 1.47 | 1.47 | 4.26% | 1,117,811 |
| Nov 22, 2024 | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | 9.30% | 968,927 |
| Nov 21, 2024 | 1.22 | 1.33 | 1.21 | 1.29 | 1.29 | 6.61% | 449,390 |
| Nov 20, 2024 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 580,034 |
| Nov 19, 2024 | 1.22 | 1.27 | 1.19 | 1.23 | 1.23 | 0.82% | 922,010 |
| Nov 18, 2024 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 1,681,073 |
| Nov 15, 2024 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 573,890 |
| Nov 14, 2024 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 1,387,384 |
| Nov 13, 2024 | 1.35 | 1.41 | 1.30 | 1.34 | 1.34 | - | 1,022,290 |
| Nov 12, 2024 | 1.47 | 1.50 | 1.34 | 1.34 | 1.34 | -9.46% | 983,869 |
| Nov 11, 2024 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | 2.07% | 738,507 |
| Nov 8, 2024 | 1.55 | 1.63 | 1.44 | 1.45 | 1.45 | -3.97% | 917,803 |
| Nov 7, 2024 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -1.31% | 808,133 |
| Nov 6, 2024 | 1.54 | 1.57 | 1.44 | 1.53 | 1.53 | 0.66% | 739,318 |
| Nov 5, 2024 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 498,216 |
| Nov 4, 2024 | 1.45 | 1.57 | 1.43 | 1.49 | 1.49 | 2.76% | 791,145 |
| Nov 1, 2024 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | 1.40% | 752,799 |
| Oct 31, 2024 | 1.39 | 1.47 | 1.34 | 1.43 | 1.43 | 3.62% | 1,094,050 |
| Oct 30, 2024 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 1,045,148 |
| Oct 29, 2024 | 1.46 | 1.53 | 1.37 | 1.40 | 1.40 | -4.11% | 979,585 |
| Oct 28, 2024 | 1.47 | 1.53 | 1.43 | 1.46 | 1.46 | -0.68% | 792,921 |
| Oct 25, 2024 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | 1.03% | 298,689 |
| Oct 24, 2024 | 1.67 | 1.67 | 1.45 | 1.46 | 1.46 | -12.35% | 823,799 |
| Oct 23, 2024 | 1.48 | 1.77 | 1.46 | 1.66 | 1.66 | 10.67% | 1,285,073 |
| Oct 22, 2024 | 1.47 | 1.57 | 1.46 | 1.50 | 1.50 | - | 1,856,670 |
| Oct 21, 2024 | 1.48 | 1.56 | 1.43 | 1.50 | 1.50 | 1.35% | 637,384 |
| Oct 18, 2024 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 327,637 |
| Oct 17, 2024 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 752,080 |
| Oct 16, 2024 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 588,682 |
| Oct 15, 2024 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 385,920 |
| Oct 14, 2024 | 1.55 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 316,989 |
| Oct 11, 2024 | 1.45 | 1.55 | 1.44 | 1.54 | 1.54 | 6.94% | 560,482 |
| Oct 10, 2024 | 1.59 | 1.61 | 1.42 | 1.44 | 1.44 | -11.11% | 630,632 |
| Oct 9, 2024 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -1.82% | 272,429 |
| Oct 8, 2024 | 1.61 | 1.67 | 1.58 | 1.65 | 1.65 | 3.77% | 288,465 |
| Oct 7, 2024 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -5.36% | 393,105 |
| Oct 4, 2024 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -2.33% | 371,628 |
| Oct 3, 2024 | 1.80 | 1.83 | 1.68 | 1.72 | 1.72 | -6.01% | 594,466 |
| Oct 2, 2024 | 1.91 | 1.93 | 1.80 | 1.83 | 1.83 | -1.61% | 484,897 |
| Oct 1, 2024 | 1.82 | 1.91 | 1.77 | 1.86 | 1.86 | 2.20% | 544,175 |
| Sep 30, 2024 | 1.96 | 1.99 | 1.77 | 1.82 | 1.82 | -7.61% | 610,278 |
| Sep 27, 2024 | 1.90 | 2.01 | 1.88 | 1.97 | 1.97 | 5.35% | 508,961 |