ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.155
+0.005 (0.43%)
Nov 6, 2026, 4:00 PM EST - Market closed
ALX Oncology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.16 | 1.17 | 1.03 | 1.16 | 1.16 | 0.43% | 918,435 |
| Nov 5, 2026 | 1.37 | 1.37 | 1.12 | 1.15 | 1.15 | -15.44% | 797,116 |
| Nov 4, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 5.43% | 949,515 |
| Nov 3, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -5.84% | 728,991 |
| Nov 2, 2026 | 1.23 | 1.42 | 1.20 | 1.37 | 1.37 | 12.30% | 1,610,247 |
| Oct 30, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | - | 422,204 |
| Oct 29, 2026 | 1.21 | 1.34 | 1.12 | 1.22 | 1.22 | 3.39% | 1,532,607 |
| Oct 28, 2026 | 1.09 | 1.19 | 1.03 | 1.18 | 1.18 | 7.27% | 2,946,276 |
| Oct 27, 2026 | 1.14 | 1.18 | 1.05 | 1.10 | 1.10 | -2.65% | 3,215,734 |
| Oct 26, 2026 | 1.19 | 1.19 | 1.09 | 1.13 | 1.13 | -3.42% | 1,037,530 |
| Oct 23, 2026 | 1.17 | 1.23 | 1.10 | 1.17 | 1.17 | -1.68% | 556,401 |
| Oct 22, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 572,813 |
| Oct 21, 2026 | 1.25 | 1.30 | 1.15 | 1.15 | 1.15 | -7.26% | 934,512 |
| Oct 20, 2026 | 1.13 | 1.27 | 1.11 | 1.24 | 1.24 | 8.77% | 871,503 |
| Oct 19, 2026 | 1.05 | 1.15 | 1.02 | 1.14 | 1.14 | 7.55% | 1,013,476 |
| Oct 16, 2026 | 1.00 | 1.16 | 0.93 | 1.06 | 1.06 | 6.00% | 2,429,527 |
| Oct 15, 2026 | 0.91 | 1.02 | 0.86 | 1.00 | 1.00 | 11.77% | 3,709,989 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.89 | 0.89 | 0.89 | -8.67% | 2,569,087 |
| 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% | 894,803 |
| Oct 9, 2026 | 1.16 | 1.29 | 1.15 | 1.25 | 1.25 | 5.93% | 1,224,926 |
| Oct 8, 2026 | 1.13 | 1.20 | 1.08 | 1.18 | 1.18 | 4.42% | 1,809,790 |
| Oct 7, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 764,262 |
| Oct 6, 2026 | 1.19 | 1.21 | 1.09 | 1.11 | 1.11 | -8.26% | 1,014,121 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.14 | 1.21 | 1.21 | -0.82% | 1,788,732 |
| 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 |