ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
2.000
-0.050 (-2.44%)
Aug 28, 2026, 4:00 PM EDT - Market closed
ALX Oncology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 639,789 |
| Aug 27, 2026 | 1.97 | 2.06 | 1.97 | 2.05 | 2.05 | 3.54% | 628,120 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | -1.00% | 384,375 |
| Aug 25, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | 0.50% | 465,773 |
| Aug 24, 2026 | 2.02 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 273,462 |
| Aug 21, 2026 | 2.01 | 2.07 | 1.98 | 2.04 | 2.04 | 2.51% | 410,747 |
| Aug 20, 2026 | 2.05 | 2.06 | 1.97 | 1.99 | 1.99 | -3.40% | 473,672 |
| Aug 19, 2026 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -0.96% | 1,221,858 |
| Aug 18, 2026 | 1.95 | 2.08 | 1.94 | 2.08 | 2.08 | 5.58% | 901,321 |
| Aug 17, 2026 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 0.51% | 698,702 |
| Aug 14, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 584,160 |
| Aug 13, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.48% | 953,663 |
| Aug 12, 2026 | 1.91 | 2.02 | 1.90 | 2.01 | 2.01 | 4.15% | 2,419,813 |
| Aug 11, 2026 | 2.09 | 2.09 | 1.90 | 1.93 | 1.93 | -6.31% | 620,475 |
| Aug 10, 2026 | 2.10 | 2.14 | 2.03 | 2.06 | 2.06 | -1.90% | 506,207 |
| Aug 7, 2026 | 2.13 | 2.18 | 2.04 | 2.10 | 2.10 | -0.47% | 8,493,579 |
| Aug 6, 2026 | 1.94 | 2.14 | 1.87 | 2.11 | 2.11 | 9.90% | 580,906 |
| Aug 5, 2026 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -2.54% | 594,157 |
| Aug 4, 2026 | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | 2.07% | 472,946 |
| Aug 3, 2026 | 1.94 | 2.09 | 1.90 | 1.93 | 1.93 | -0.52% | 564,501 |
| Jul 31, 2026 | 1.95 | 2.00 | 1.85 | 1.94 | 1.94 | -0.51% | 703,611 |
| Jul 30, 2026 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | 0.26% | 424,565 |
| Jul 29, 2026 | 1.97 | 2.03 | 1.90 | 1.95 | 1.95 | -2.26% | 444,802 |
| Jul 28, 2026 | 2.09 | 2.09 | 1.91 | 1.99 | 1.99 | -1.49% | 328,438 |
| Jul 27, 2026 | 2.03 | 2.11 | 2.01 | 2.02 | 2.02 | -0.49% | 364,713 |
| Jul 24, 2026 | 2.03 | 2.08 | 1.97 | 2.03 | 2.03 | 0.50% | 1,011,372 |
| Jul 23, 2026 | 1.97 | 2.04 | 1.94 | 2.02 | 2.02 | - | 428,201 |
| Jul 22, 2026 | 2.03 | 2.04 | 1.95 | 2.02 | 2.02 | -1.46% | 580,322 |
| Jul 21, 2026 | 1.91 | 2.09 | 1.91 | 2.05 | 2.05 | 6.77% | 729,237 |
| Jul 20, 2026 | 2.09 | 2.13 | 1.91 | 1.92 | 1.92 | -8.57% | 488,010 |
| Jul 17, 2026 | 2.04 | 2.16 | 1.99 | 2.10 | 2.10 | 1.45% | 765,312 |
| Jul 16, 2026 | 2.04 | 2.07 | 1.90 | 2.07 | 2.07 | 1.97% | 791,879 |
| Jul 15, 2026 | 1.99 | 2.06 | 1.92 | 2.03 | 2.03 | 1.50% | 669,826 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.91 | 2.00 | 2.00 | 1.52% | 767,635 |
| Jul 13, 2026 | 2.08 | 2.13 | 1.94 | 1.97 | 1.97 | -7.29% | 1,216,887 |
| Jul 10, 2026 | 2.08 | 2.17 | 2.00 | 2.13 | 2.13 | 3.16% | 781,671 |
| Jul 9, 2026 | 2.33 | 2.41 | 2.05 | 2.06 | 2.06 | -11.59% | 776,526 |
| Jul 8, 2026 | 2.36 | 2.41 | 2.28 | 2.33 | 2.33 | -1.27% | 1,760,444 |
| Jul 7, 2026 | 2.20 | 2.40 | 2.17 | 2.36 | 2.36 | 7.76% | 1,816,667 |
| Jul 6, 2026 | 2.06 | 2.27 | 2.03 | 2.19 | 2.19 | 5.80% | 1,386,799 |
| Jul 2, 2026 | 2.08 | 2.13 | 2.02 | 2.07 | 2.07 | 0.49% | 1,067,437 |
| Jul 1, 2026 | 2.04 | 2.11 | 1.98 | 2.06 | 2.06 | -0.48% | 1,230,987 |
| Jun 30, 2026 | 2.22 | 2.22 | 2.05 | 2.07 | 2.07 | -5.91% | 1,014,560 |
| Jun 29, 2026 | 2.00 | 2.26 | 1.95 | 2.20 | 2.20 | 7.84% | 2,189,501 |
| Jun 26, 2026 | 1.79 | 2.13 | 1.77 | 2.04 | 2.04 | 13.97% | 14,472,419 |
| Jun 25, 2026 | 1.81 | 1.91 | 1.74 | 1.79 | 1.79 | - | 936,798 |
| Jun 24, 2026 | 1.75 | 1.81 | 1.70 | 1.79 | 1.79 | 1.70% | 932,657 |
| Jun 23, 2026 | 1.60 | 1.79 | 1.60 | 1.76 | 1.76 | 7.98% | 1,015,691 |
| Jun 22, 2026 | 1.54 | 1.66 | 1.54 | 1.63 | 1.63 | 6.54% | 958,625 |
| Jun 18, 2026 | 1.44 | 1.55 | 1.41 | 1.53 | 1.53 | 5.52% | 5,048,971 |