ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.700
-0.040 (-2.30%)
At close: Sep 18, 2026, 4:00 PM EDT
1.690
-0.010 (-0.59%)
After-hours: Sep 18, 2026, 7:30 PM EDT
ALX Oncology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.74 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 5,060,656 |
| Sep 17, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -1.14% | 526,475 |
| Sep 16, 2026 | 1.90 | 1.91 | 1.74 | 1.76 | 1.76 | -6.88% | 821,153 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.82% | 758,966 |
| Sep 14, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.77% | 879,719 |
| Sep 11, 2026 | 1.91 | 2.01 | 1.85 | 1.94 | 1.94 | 2.11% | 1,036,360 |
| Sep 10, 2026 | 1.85 | 1.93 | 1.81 | 1.90 | 1.90 | 3.26% | 1,061,184 |
| Sep 9, 2026 | 1.97 | 2.02 | 1.84 | 1.84 | 1.84 | -8.00% | 770,467 |
| Sep 8, 2026 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | -0.50% | 424,529 |
| 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 |
| 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 |