ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.585
+0.035 (2.26%)
Jun 10, 2026, 10:36 AM EDT - Market open
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.58 | 1.63 | 1.52 | 1.55 | 1.55 | -1.27% | 502,024 |
| Jun 8, 2026 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | 1.95% | 664,068 |
| Jun 5, 2026 | 1.58 | 1.64 | 1.52 | 1.54 | 1.54 | -1.28% | 858,180 |
| Jun 4, 2026 | 1.66 | 1.76 | 1.55 | 1.56 | 1.56 | -6.59% | 2,831,531 |
| Jun 3, 2026 | 1.77 | 1.80 | 1.67 | 1.67 | 1.67 | -6.18% | 709,656 |
| Jun 2, 2026 | 1.76 | 1.83 | 1.69 | 1.78 | 1.78 | -1.11% | 857,749 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -5.26% | 1,015,933 |
| May 29, 2026 | 1.90 | 1.98 | 1.89 | 1.90 | 1.90 | 0.53% | 704,780 |
| May 28, 2026 | 1.97 | 1.99 | 1.89 | 1.89 | 1.89 | -3.57% | 1,132,006 |
| May 27, 2026 | 1.92 | 2.02 | 1.86 | 1.96 | 1.96 | 1.55% | 4,239,000 |
| May 26, 2026 | 1.98 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 2,096,520 |
| May 22, 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 1,167,897 |
| May 21, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 530,953 |
| May 20, 2026 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | 1.53% | 438,795 |
| May 19, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | 1.96 | -2.00% | 628,975 |
| May 18, 2026 | 2.04 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 827,261 |
| May 15, 2026 | 2.00 | 2.07 | 1.93 | 2.03 | 2.03 | -0.49% | 468,128 |
| May 14, 2026 | 2.04 | 2.09 | 1.97 | 2.04 | 2.04 | 0.49% | 406,044 |
| May 13, 2026 | 2.04 | 2.10 | 1.95 | 2.03 | 2.03 | - | 565,063 |
| May 12, 2026 | 2.08 | 2.19 | 2.01 | 2.03 | 2.03 | -2.40% | 595,764 |
| May 11, 2026 | 2.06 | 2.13 | 2.01 | 2.08 | 2.08 | - | 891,797 |
| May 8, 2026 | 1.89 | 2.11 | 1.76 | 2.08 | 2.08 | 11.23% | 998,765 |
| May 7, 2026 | 2.09 | 2.10 | 1.86 | 1.87 | 1.87 | -10.53% | 652,024 |
| May 6, 2026 | 1.91 | 2.09 | 1.91 | 2.09 | 2.09 | 8.29% | 691,043 |
| May 5, 2026 | 1.91 | 1.98 | 1.86 | 1.93 | 1.93 | 2.66% | 673,239 |
| May 4, 2026 | 1.72 | 1.91 | 1.71 | 1.88 | 1.88 | 11.24% | 708,456 |
| May 1, 2026 | 1.71 | 1.91 | 1.69 | 1.69 | 1.69 | -0.59% | 1,241,028 |
| Apr 30, 2026 | 1.59 | 1.71 | 1.59 | 1.70 | 1.70 | 7.59% | 567,302 |
| Apr 29, 2026 | 1.64 | 1.67 | 1.57 | 1.58 | 1.58 | -3.66% | 394,276 |
| Apr 28, 2026 | 1.59 | 1.66 | 1.55 | 1.64 | 1.64 | 3.14% | 768,260 |
| Apr 27, 2026 | 1.67 | 1.70 | 1.55 | 1.59 | 1.59 | -4.79% | 1,228,865 |
| Apr 24, 2026 | 1.60 | 1.67 | 1.51 | 1.67 | 1.67 | 5.03% | 858,924 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.56 | 1.59 | 1.59 | -6.47% | 1,299,410 |
| Apr 22, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | - | 2,425,659 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 1,143,681 |
| Apr 20, 2026 | 1.67 | 1.80 | 1.65 | 1.75 | 1.75 | 4.79% | 2,242,280 |
| Apr 17, 2026 | 1.66 | 1.75 | 1.65 | 1.67 | 1.67 | -0.60% | 1,834,780 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 511,340 |
| Apr 15, 2026 | 1.62 | 1.70 | 1.61 | 1.68 | 1.68 | 4.02% | 1,138,430 |
| Apr 14, 2026 | 1.75 | 1.82 | 1.61 | 1.62 | 1.62 | -7.71% | 661,309 |
| Apr 13, 2026 | 1.68 | 1.91 | 1.67 | 1.75 | 1.75 | 2.94% | 1,353,445 |
| Apr 10, 2026 | 1.68 | 1.77 | 1.60 | 1.70 | 1.70 | - | 2,596,949 |
| Apr 9, 2026 | 1.91 | 1.93 | 1.65 | 1.70 | 1.70 | -10.29% | 3,355,211 |
| Apr 8, 2026 | 1.87 | 1.94 | 1.81 | 1.90 | 1.90 | 3.55% | 442,393 |
| Apr 7, 2026 | 1.94 | 1.97 | 1.76 | 1.83 | 1.83 | -6.63% | 1,159,308 |
| Apr 6, 2026 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -0.51% | 674,694 |
| Apr 2, 2026 | 1.94 | 2.05 | 1.94 | 1.97 | 1.97 | -0.51% | 415,130 |
| Apr 1, 2026 | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | -1.25% | 380,113 |
| Mar 31, 2026 | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | 4.97% | 384,513 |
| Mar 30, 2026 | 2.04 | 2.04 | 1.81 | 1.91 | 1.91 | -6.37% | 768,170 |