ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
2.070
0.00 (0.00%)
Jul 1, 2026, 4:00 PM EDT - Market closed
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2.04 | 2.06 | 1.98 | 2.06 | - | -0.48% | 428,567 |
| Jun 30, 2026 | 2.22 | 2.22 | 2.05 | 2.07 | 2.07 | -5.91% | 1,004,208 |
| Jun 29, 2026 | 2.00 | 2.26 | 1.95 | 2.20 | 2.20 | 7.84% | 2,182,026 |
| Jun 26, 2026 | 1.79 | 2.13 | 1.77 | 2.04 | 2.04 | 13.97% | 14,103,853 |
| Jun 25, 2026 | 1.81 | 1.91 | 1.74 | 1.79 | 1.79 | - | 935,979 |
| Jun 24, 2026 | 1.75 | 1.81 | 1.70 | 1.79 | 1.79 | 1.70% | 931,661 |
| 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 |
| Jun 17, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 5.07% | 1,294,432 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.38 | 1.38 | 1.38 | -12.66% | 2,946,927 |
| Jun 15, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | - | 1,638,392 |
| Jun 12, 2026 | 1.52 | 1.60 | 1.49 | 1.58 | 1.58 | 3.95% | 642,637 |
| Jun 11, 2026 | 1.43 | 1.56 | 1.43 | 1.52 | 1.52 | 4.11% | 529,233 |
| Jun 10, 2026 | 1.53 | 1.59 | 1.46 | 1.46 | 1.46 | -5.81% | 708,108 |
| Jun 9, 2026 | 1.58 | 1.63 | 1.52 | 1.55 | 1.55 | -1.27% | 502,044 |
| 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% | 858,473 |
| Jun 4, 2026 | 1.66 | 1.76 | 1.55 | 1.56 | 1.56 | -6.59% | 2,844,000 |
| Jun 3, 2026 | 1.77 | 1.80 | 1.67 | 1.67 | 1.67 | -6.18% | 710,233 |
| Jun 2, 2026 | 1.76 | 1.83 | 1.69 | 1.78 | 1.78 | -1.11% | 859,915 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -5.26% | 1,016,290 |
| May 29, 2026 | 1.90 | 1.98 | 1.89 | 1.90 | 1.90 | 0.53% | 704,830 |
| May 28, 2026 | 1.97 | 1.99 | 1.89 | 1.89 | 1.89 | -3.57% | 1,132,496 |
| May 27, 2026 | 1.92 | 2.02 | 1.86 | 1.96 | 1.96 | 1.55% | 4,239,117 |
| May 26, 2026 | 1.98 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 2,096,534 |
| May 22, 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 1,168,012 |
| May 21, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 531,152 |
| May 20, 2026 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | 1.53% | 438,872 |
| 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% | 827,334 |
| 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 |