ALX Oncology Holdings, Inc. ALXO
NASDAQ · United States · Health Technology
$1.22-0.08 (-6.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.22 | -6.15% | $1.30 | $1.38 | $1.21 | 2.26M |
| 2026-10-01 | $1.30 | -6.47% | $1.37 | $1.42 | $1.28 | 1.48M |
| 2026-09-30 | $1.39 | +2.96% | $1.34 | $1.46 | $1.31 | 1.34M |
| 2026-09-29 | $1.35 | -2.88% | $1.37 | $1.45 | $1.33 | 1.77M |
| 2026-09-28 | $1.39 | +6.11% | $1.32 | $1.45 | $1.30 | 1.96M |
| 2026-09-25 | $1.31 | -3.32% | $1.34 | $1.37 | $1.29 | 1.17M |
| 2026-09-24 | $1.36 | -7.82% | $1.46 | $1.49 | $1.34 | 1.20M |
| 2026-09-23 | $1.47 | -8.12% | $1.59 | $1.60 | $1.43 | 1.28M |
| 2026-09-22 | $1.60 | -3.61% | $1.68 | $1.68 | $1.60 | 652.80K |
| 2026-09-21 | $1.66 | -2.35% | $1.72 | $1.72 | $1.65 | 849.50K |
| 2026-09-18 | $1.70 | -2.30% | $1.74 | $1.75 | $1.67 | 5.06M |
| 2026-09-17 | $1.74 | -1.14% | $1.79 | $1.80 | $1.74 | 526.50K |
| 2026-09-16 | $1.76 | -6.88% | $1.90 | $1.91 | $1.74 | 821.20K |
| 2026-09-15 | $1.89 | -1.82% | $1.92 | $1.92 | $1.86 | 759.00K |
| 2026-09-14 | $1.92 | -0.77% | $1.98 | $1.98 | $1.91 | 879.70K |
| 2026-09-11 | $1.94 | +2.11% | $1.91 | $2.01 | $1.85 | 1.04M |
| 2026-09-10 | $1.90 | +3.26% | $1.85 | $1.92 | $1.81 | 1.06M |
| 2026-09-09 | $1.84 | -8.00% | $1.97 | $2.02 | $1.84 | 770.50K |
| 2026-09-08 | $2.00 | -0.50% | $1.97 | $2.02 | $1.96 | 425.50K |
| 2026-09-04 | $2.01 | -0.99% | $2.00 | $2.03 | $1.99 | 301.10K |
| 2026-09-03 | $2.03 | -2.40% | $2.09 | $2.09 | $2.00 | 603.40K |
| 2026-09-02 | $2.08 | +5.05% | $1.98 | $2.09 | $1.98 | 855.10K |
| 2026-09-01 | $1.98 | +2.59% | $1.91 | $2.00 | $1.89 | 1.44M |
| 2026-08-31 | $1.93 | -3.50% | $2.07 | $2.07 | $1.89 | 349.40K |
| 2026-08-28 | $2.00 | -2.44% | $2.02 | $2.04 | $1.98 | 639.80K |
| 2026-08-27 | $2.05 | +3.54% | $1.97 | $2.06 | $1.97 | 628.20K |
| 2026-08-26 | $1.98 | -1.00% | $1.98 | $2.01 | $1.95 | 385.10K |
| 2026-08-25 | $2.00 | +0.50% | $1.98 | $2.05 | $1.98 | 466.00K |
| 2026-08-24 | $1.99 | -2.45% | $2.02 | $2.03 | $1.95 | 273.50K |
| 2026-08-21 | $2.04 | +2.51% | $2.01 | $2.07 | $1.98 | 410.90K |
| 2026-08-20 | $1.99 | -3.40% | $2.05 | $2.06 | $1.97 | 473.70K |
| 2026-08-19 | $2.06 | -0.96% | $2.10 | $2.13 | $2.03 | 1.22M |
| 2026-08-18 | $2.08 | +5.58% | $1.95 | $2.08 | $1.94 | 901.30K |
| 2026-08-17 | $1.97 | +0.51% | $1.93 | $2.00 | $1.90 | 698.70K |
| 2026-08-14 | $1.96 | +1.03% | $1.95 | $2.00 | $1.92 | 584.10K |
| 2026-08-13 | $1.94 | -3.48% | $2.01 | $2.02 | $1.93 | 953.40K |
| 2026-08-12 | $2.01 | +4.15% | $1.91 | $2.02 | $1.90 | 2.42M |
| 2026-08-11 | $1.93 | -6.31% | $2.09 | $2.09 | $1.90 | 620.40K |
| 2026-08-10 | $2.06 | -1.90% | $2.10 | $2.13 | $2.03 | 506.20K |
| 2026-08-07 | $2.10 | -0.47% | $2.13 | $2.18 | $2.04 | 8.49M |
| 2026-08-06 | $2.11 | +9.90% | $1.94 | $2.14 | $1.87 | 580.90K |
| 2026-08-05 | $1.92 | -2.54% | $1.98 | $2.02 | $1.89 | 594.20K |
| 2026-08-04 | $1.97 | +2.07% | $1.93 | $2.01 | $1.93 | 472.90K |
| 2026-08-03 | $1.93 | -0.52% | $1.94 | $2.09 | $1.90 | 564.50K |
| 2026-07-31 | $1.94 | -0.51% | $1.95 | $2.00 | $1.85 | 703.60K |
| 2026-07-30 | $1.95 | +0.26% | $1.94 | $2.01 | $1.93 | 424.60K |
| 2026-07-29 | $1.95 | -2.26% | $1.97 | $2.03 | $1.89 | 444.80K |
| 2026-07-28 | $1.99 | -1.49% | $2.09 | $2.09 | $1.91 | 328.40K |
| 2026-07-27 | $2.02 | -0.49% | $2.03 | $2.11 | $2.01 | 364.70K |
| 2026-07-24 | $2.03 | +0.50% | $2.03 | $2.08 | $1.97 | 1.01M |
| 2026-07-23 | $2.02 | 0.00% | $1.97 | $2.04 | $1.94 | 428.20K |
| 2026-07-22 | $2.02 | -1.46% | $2.03 | $2.04 | $1.95 | 580.30K |
| 2026-07-21 | $2.05 | +6.77% | $1.91 | $2.09 | $1.91 | 729.10K |
| 2026-07-20 | $1.92 | -8.57% | $2.09 | $2.13 | $1.91 | 488.00K |
| 2026-07-17 | $2.10 | +1.45% | $2.04 | $2.16 | $1.99 | 765.30K |
| 2026-07-16 | $2.07 | +1.97% | $2.04 | $2.07 | $1.90 | 791.80K |
| 2026-07-15 | $2.03 | +1.50% | $1.99 | $2.06 | $1.92 | 669.80K |
| 2026-07-14 | $2.00 | +1.52% | $2.00 | $2.02 | $1.91 | 767.20K |
| 2026-07-13 | $1.97 | -7.29% | $2.08 | $2.13 | $1.94 | 1.22M |
| 2026-07-10 | $2.13 | +3.16% | $2.08 | $2.17 | $2.00 | 781.30K |
| 2026-07-09 | $2.06 | -11.59% | $2.33 | $2.41 | $2.05 | 776.50K |
| 2026-07-08 | $2.33 | -1.27% | $2.36 | $2.40 | $2.28 | 1.76M |
| 2026-07-07 | $2.36 | +7.76% | $2.20 | $2.40 | $2.17 | 1.82M |
| 2026-07-06 | $2.19 | +5.80% | $2.06 | $2.27 | $2.03 | 1.39M |
| 2026-07-02 | $2.07 | +0.49% | $2.08 | $2.13 | $2.02 | 1.07M |
| 2026-07-01 | $2.06 | -0.48% | $2.04 | $2.11 | $1.98 | 1.23M |
| 2026-06-30 | $2.07 | -5.91% | $2.22 | $2.22 | $2.05 | 1.01M |
| 2026-06-29 | $2.20 | +7.84% | $2.00 | $2.26 | $1.95 | 2.19M |
| 2026-06-26 | $2.04 | +13.97% | $1.79 | $2.13 | $1.76 | 14.47M |
| 2026-06-25 | $1.79 | 0.00% | $1.81 | $1.90 | $1.74 | 936.80K |
| 2026-06-24 | $1.79 | +1.70% | $1.75 | $1.81 | $1.70 | 932.60K |
| 2026-06-23 | $1.76 | +7.98% | $1.60 | $1.79 | $1.60 | 1.02M |
| 2026-06-22 | $1.63 | +6.54% | $1.54 | $1.65 | $1.54 | 958.60K |
| 2026-06-18 | $1.53 | +5.52% | $1.44 | $1.54 | $1.40 | 5.05M |
| 2026-06-17 | $1.45 | +5.07% | $1.37 | $1.46 | $1.37 | 1.29M |
| 2026-06-16 | $1.38 | -12.66% | $1.59 | $1.59 | $1.38 | 2.95M |
| 2026-06-15 | $1.58 | 0.00% | $1.59 | $1.61 | $1.56 | 1.64M |
| 2026-06-12 | $1.58 | +3.95% | $1.52 | $1.60 | $1.49 | 642.70K |
| 2026-06-11 | $1.52 | +4.11% | $1.43 | $1.55 | $1.43 | 529.20K |
| 2026-06-10 | $1.46 | -5.81% | $1.53 | $1.59 | $1.46 | 708.10K |
| 2026-06-09 | $1.55 | -1.27% | $1.58 | $1.63 | $1.52 | 502.00K |
| 2026-06-08 | $1.57 | +1.95% | $1.57 | $1.61 | $1.54 | 664.10K |
| 2026-06-05 | $1.54 | -1.28% | $1.58 | $1.63 | $1.52 | 858.20K |
| 2026-06-04 | $1.56 | -6.59% | $1.66 | $1.75 | $1.55 | 2.84M |
| 2026-06-03 | $1.67 | -6.18% | $1.77 | $1.80 | $1.67 | 710.20K |
| 2026-06-02 | $1.78 | -1.11% | $1.76 | $1.83 | $1.69 | 859.90K |
| 2026-06-01 | $1.80 | -5.26% | $1.89 | $1.89 | $1.79 | 1.02M |
| 2026-05-29 | $1.90 | +0.53% | $1.90 | $1.98 | $1.89 | 704.80K |
| 2026-05-28 | $1.89 | -3.57% | $1.97 | $1.99 | $1.89 | 1.13M |
| 2026-05-27 | $1.96 | +1.55% | $1.92 | $2.02 | $1.86 | 4.24M |