ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.670
+0.080 (5.03%)
Apr 24, 2026, 4:00 PM EDT - Market closed
ALX Oncology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.60 | 1.67 | 1.51 | 1.67 | 1.67 | 5.03% | 858,337 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.56 | 1.59 | 1.59 | -6.47% | 1,299,350 |
| Apr 22, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | - | 2,424,352 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 1,143,680 |
| Apr 20, 2026 | 1.67 | 1.80 | 1.65 | 1.75 | 1.75 | 4.79% | 2,242,176 |
| Apr 17, 2026 | 1.66 | 1.75 | 1.65 | 1.67 | 1.67 | -0.60% | 1,834,352 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 509,458 |
| Apr 15, 2026 | 1.62 | 1.70 | 1.61 | 1.68 | 1.68 | 4.02% | 1,138,090 |
| Apr 14, 2026 | 1.75 | 1.82 | 1.61 | 1.62 | 1.62 | -7.71% | 657,696 |
| Apr 13, 2026 | 1.68 | 1.91 | 1.67 | 1.75 | 1.75 | 2.94% | 1,353,267 |
| 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% | 3,353,426 |
| Apr 8, 2026 | 1.87 | 1.94 | 1.81 | 1.90 | 1.90 | 3.55% | 442,389 |
| Apr 7, 2026 | 1.94 | 1.97 | 1.76 | 1.83 | 1.83 | -6.63% | 1,159,300 |
| Apr 6, 2026 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -0.51% | 673,451 |
| Apr 2, 2026 | 1.94 | 2.05 | 1.94 | 1.97 | 1.97 | -0.51% | 414,492 |
| Apr 1, 2026 | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | -1.25% | 379,076 |
| 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% | 768,036 |
| Mar 27, 2026 | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | - | 276,248 |
| Mar 26, 2026 | 2.03 | 2.09 | 1.97 | 2.04 | 2.04 | - | 433,045 |
| Mar 25, 2026 | 2.03 | 2.20 | 1.95 | 2.04 | 2.04 | - | 1,205,852 |
| Mar 24, 2026 | 2.17 | 2.23 | 2.02 | 2.04 | 2.04 | -7.27% | 1,161,941 |
| Mar 23, 2026 | 2.16 | 2.21 | 2.07 | 2.20 | 2.20 | 0.92% | 913,525 |
| Mar 20, 2026 | 2.19 | 2.27 | 2.13 | 2.18 | 2.18 | -0.46% | 1,268,459 |
| Mar 19, 2026 | 2.17 | 2.27 | 2.04 | 2.19 | 2.19 | 1.86% | 1,244,460 |
| Mar 18, 2026 | 2.17 | 2.18 | 2.08 | 2.15 | 2.15 | -0.92% | 800,191 |
| Mar 17, 2026 | 2.05 | 2.24 | 2.05 | 2.17 | 2.17 | 4.33% | 436,267 |
| Mar 16, 2026 | 2.00 | 2.17 | 1.96 | 2.08 | 2.08 | 5.05% | 424,131 |
| Mar 13, 2026 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -1.98% | 371,864 |
| Mar 12, 2026 | 2.14 | 2.14 | 1.99 | 2.02 | 2.02 | -6.05% | 295,677 |
| Mar 11, 2026 | 2.05 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 334,657 |
| Mar 10, 2026 | 2.18 | 2.30 | 2.02 | 2.04 | 2.04 | -4.23% | 446,238 |
| Mar 9, 2026 | 2.21 | 2.26 | 2.01 | 2.13 | 2.13 | -3.62% | 647,373 |
| Mar 6, 2026 | 2.16 | 2.36 | 2.13 | 2.21 | 2.21 | 3.76% | 1,224,124 |
| Mar 5, 2026 | 2.20 | 2.26 | 2.11 | 2.13 | 2.13 | -2.74% | 340,176 |
| Mar 4, 2026 | 2.07 | 2.25 | 2.04 | 2.19 | 2.19 | 5.80% | 423,210 |
| Mar 3, 2026 | 2.04 | 2.24 | 2.02 | 2.07 | 2.07 | -2.36% | 501,822 |
| Mar 2, 2026 | 2.02 | 2.29 | 2.02 | 2.12 | 2.12 | 0.47% | 657,968 |
| Feb 27, 2026 | 2.14 | 2.21 | 2.01 | 2.11 | 2.11 | -10.21% | 1,022,680 |
| Feb 26, 2026 | 2.42 | 2.47 | 2.24 | 2.35 | 2.35 | -2.89% | 2,289,879 |
| Feb 25, 2026 | 2.52 | 2.61 | 2.39 | 2.42 | 2.42 | -1.22% | 786,891 |
| Feb 24, 2026 | 2.41 | 2.65 | 2.37 | 2.45 | 2.45 | 1.24% | 364,763 |
| Feb 23, 2026 | 2.43 | 2.53 | 2.36 | 2.42 | 2.42 | -1.22% | 252,103 |
| Feb 20, 2026 | 2.59 | 2.60 | 2.38 | 2.45 | 2.45 | -5.77% | 498,222 |
| Feb 19, 2026 | 2.33 | 2.66 | 2.20 | 2.60 | 2.60 | 12.07% | 3,296,744 |
| Feb 18, 2026 | 2.27 | 2.37 | 2.21 | 2.32 | 2.32 | 2.20% | 244,874 |
| Feb 17, 2026 | 2.15 | 2.35 | 2.12 | 2.27 | 2.27 | 2.71% | 446,958 |
| Feb 13, 2026 | 2.42 | 2.50 | 2.21 | 2.21 | 2.21 | -8.11% | 490,724 |
| Feb 12, 2026 | 2.45 | 2.62 | 2.23 | 2.41 | 2.41 | -3.02% | 699,047 |