ALX Oncology Holdings Inc. - ALXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.52	0.53	0.53	0.54	0.51	393,939
May 01, 2025	0.53	0.52	0.52	0.54	0.5	269,354
April 30, 2025	0.5	0.54	0.54	0.54	0.49	390,242
April 29, 2025	0.53	0.51	0.51	0.54	0.49	612,565
April 28, 2025	0.52	0.53	0.53	0.56	0.51	427,900
April 25, 2025	0.53	0.54	0.54	0.63	0.53	1.49M
April 24, 2025	0.6	0.6	0.6	0.64	0.58	362,253
April 23, 2025	0.62	0.58	0.58	0.66	0.57	477,815
April 22, 2025	0.58	0.59	0.59	0.6	0.54	427,883
April 21, 2025	0.55	0.57	0.57	0.57	0.53	251,931
April 17, 2025	0.55	0.55	0.55	0.58	0.54	337,512
April 16, 2025	0.55	0.56	0.56	0.57	0.53	408,378
April 15, 2025	0.52	0.55	0.55	0.55	0.51	646,962
April 14, 2025	0.53	0.5	0.5	0.53	0.48	401,700
April 11, 2025	0.47	0.49	0.49	0.53	0.47	810,900
April 10, 2025	0.51	0.48	0.48	0.53	0.46	654,252
April 09, 2025	0.5	0.52	0.52	0.55	0.5	600,229
April 08, 2025	0.53	0.51	0.51	0.58	0.5	304,844
April 07, 2025	0.55	0.54	0.54	0.58	0.49	797,501
April 04, 2025	0.52	0.52	0.52	0.54	0.48	619,298
April 03, 2025	0.58	0.53	0.53	0.6	0.53	705,100
April 02, 2025	0.6	0.6	0.6	0.63	0.57	532,535
April 01, 2025	0.61	0.61	0.61	0.63	0.6	222,120
March 31, 2025	0.67	0.62	0.62	0.67	0.59	605,049
March 28, 2025	0.71	0.66	0.66	0.72	0.66	193,061
March 27, 2025	0.69	0.71	0.71	0.72	0.65	449,100
March 26, 2025	0.7	0.68	0.68	0.74	0.67	307,836
March 25, 2025	0.69	0.72	0.72	0.73	0.69	370,444
March 24, 2025	0.71	0.69	0.69	0.73	0.69	783,288
March 21, 2025	0.74	0.71	0.71	0.76	0.68	766,439
March 20, 2025	0.77	0.75	0.75	0.78	0.73	315,641
March 19, 2025	0.76	0.77	0.77	0.77	0.73	315,493
March 18, 2025	0.79	0.74	0.74	0.8	0.73	507,600
March 17, 2025	0.86	0.78	0.78	0.87	0.77	636,032
March 14, 2025	0.85	0.83	0.83	0.86	0.83	359,455
March 13, 2025	0.96	0.83	0.83	0.99	0.83	645,170
March 12, 2025	1	0.96	0.96	1	0.91	797,254
March 11, 2025	0.91	0.97	0.97	1.04	0.9	870,108
March 10, 2025	1.05	0.89	0.89	1.08	0.89	1.4M
March 07, 2025	1.25	1.06	1.06	1.25	1.02	3.4M
March 06, 2025	1.07	1.31	1.31	1.5	1.07	13.7M
March 05, 2025	1	1.04	1.04	1.06	0.98	615,600
March 04, 2025	1.04	1	1	1.04	0.95	771,730
March 03, 2025	1.08	1.03	1.03	1.11	1.01	392,988
February 28, 2025	1.06	1.1	1.1	1.12	1.05	334,012
February 27, 2025	1.05	1.07	1.07	1.12	1.03	497,483
February 26, 2025	1.03	1.06	1.06	1.1	1.03	479,311
February 25, 2025	1.07	1.05	1.05	1.09	1.03	466,027
February 24, 2025	1.1	1.07	1.07	1.12	1.04	409,801
February 21, 2025	1.14	1.12	1.12	1.16	1.1	231,999
February 20, 2025	1.2	1.12	1.12	1.22	1.11	236,975
February 19, 2025	1.15	1.19	1.19	1.2	1.13	442,600
February 18, 2025	1.12	1.18	1.18	1.2	1.11	658,201
February 14, 2025	1.08	1.1	1.1	1.13	1.06	314,029
February 13, 2025	1.05	1.08	1.08	1.08	1	460,541
February 12, 2025	1.01	1.07	1.07	1.09	1.01	403,813
February 11, 2025	1.01	1.04	1.04	1.06	0.96	576,707
February 10, 2025	1.11	1.04	1.04	1.14	1.03	700,100
February 07, 2025	1.2	1.09	1.09	1.2	1.08	981,600
February 06, 2025	1.24	1.2	1.2	1.27	1.19	826,230

ALX Oncology Holdings Inc. (ALXO) NASDAQ