ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
0.9796
-0.2804 (-22.25%)
At close: Oct 13, 2026, 4:00 PM EDT
1.140
+0.160 (16.37%)
After-hours: Oct 13, 2026, 7:59 PM EDT
ALX Oncology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.26 | 1.26 | 0.98 | 0.98 | 0.98 | -22.25% | 1,002,715 |
| Oct 12, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | 0.80% | 889,343 |
| Oct 9, 2026 | 1.16 | 1.29 | 1.15 | 1.25 | 1.25 | 5.93% | 1,223,270 |
| Oct 8, 2026 | 1.13 | 1.20 | 1.08 | 1.18 | 1.18 | 4.42% | 1,670,736 |
| Oct 7, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 764,215 |
| Oct 6, 2026 | 1.19 | 1.21 | 1.09 | 1.11 | 1.11 | -8.26% | 1,008,807 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.14 | 1.21 | 1.21 | -0.82% | 1,788,535 |
| Oct 2, 2026 | 1.30 | 1.38 | 1.21 | 1.22 | 1.22 | -6.15% | 2,256,846 |
| Oct 1, 2026 | 1.37 | 1.42 | 1.28 | 1.30 | 1.30 | -6.47% | 1,481,501 |
| Sep 30, 2026 | 1.34 | 1.46 | 1.31 | 1.39 | 1.39 | 2.96% | 1,344,372 |
| Sep 29, 2026 | 1.37 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 1,775,584 |
| Sep 28, 2026 | 1.32 | 1.45 | 1.30 | 1.39 | 1.39 | 6.11% | 1,959,125 |
| Sep 25, 2026 | 1.34 | 1.37 | 1.29 | 1.31 | 1.31 | -3.32% | 1,168,041 |
| Sep 24, 2026 | 1.46 | 1.49 | 1.34 | 1.36 | 1.36 | -7.82% | 1,204,594 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.43 | 1.47 | 1.47 | -8.13% | 1,277,330 |
| Sep 22, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 652,788 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 849,657 |
| Sep 18, 2026 | 1.74 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 5,063,199 |
| Sep 17, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -1.14% | 526,481 |
| Sep 16, 2026 | 1.90 | 1.91 | 1.74 | 1.76 | 1.76 | -6.88% | 821,212 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.82% | 758,972 |
| Sep 14, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.77% | 879,740 |
| Sep 11, 2026 | 1.91 | 2.01 | 1.85 | 1.94 | 1.94 | 2.11% | 1,036,362 |
| Sep 10, 2026 | 1.85 | 1.93 | 1.81 | 1.90 | 1.90 | 3.26% | 1,061,557 |
| Sep 9, 2026 | 1.97 | 2.02 | 1.84 | 1.84 | 1.84 | -8.00% | 770,489 |
| Sep 8, 2026 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | -0.50% | 425,515 |
| Sep 4, 2026 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | -0.99% | 301,115 |
| Sep 3, 2026 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -2.40% | 603,424 |
| Sep 2, 2026 | 1.98 | 2.09 | 1.98 | 2.08 | 2.08 | 5.05% | 855,107 |
| Sep 1, 2026 | 1.91 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 1,441,610 |
| Aug 31, 2026 | 2.07 | 2.07 | 1.90 | 1.93 | 1.93 | -3.50% | 349,438 |
| Aug 28, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 639,792 |
| Aug 27, 2026 | 1.97 | 2.06 | 1.97 | 2.05 | 2.05 | 3.54% | 628,152 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | -1.00% | 385,052 |
| Aug 25, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | 0.50% | 466,069 |
| Aug 24, 2026 | 2.02 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 273,463 |
| Aug 21, 2026 | 2.01 | 2.07 | 1.98 | 2.04 | 2.04 | 2.51% | 410,888 |
| Aug 20, 2026 | 2.05 | 2.06 | 1.97 | 1.99 | 1.99 | -3.40% | 473,673 |
| 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 |