ALX Oncology Holdings Inc. (ALXO) NASDAQ
1.98
-0.04(-1.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.98
-0.04(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.04 | 1.98 | 1.98 | 2.04 | 1.96 | 371,750 |
| March 12, 2026 | 2.14 | 2.02 | 2.02 | 2.14 | 1.99 | 288,557 |
| March 11, 2026 | 2.05 | 2.15 | 2.15 | 2.15 | 2.04 | 334,648 |
| March 10, 2026 | 2.18 | 2.04 | 2.04 | 2.3 | 2.02 | 446,038 |
| March 09, 2026 | 2.21 | 2.13 | 2.13 | 2.26 | 2.01 | 647,368 |
| March 06, 2026 | 2.16 | 2.21 | 2.21 | 2.36 | 2.13 | 1.22M |
| March 05, 2026 | 2.2 | 2.13 | 2.13 | 2.26 | 2.11 | 340,200 |
| March 04, 2026 | 2.06 | 2.19 | 2.19 | 2.25 | 2.04 | 422,965 |
| March 03, 2026 | 2.04 | 2.07 | 2.07 | 2.24 | 2.03 | 496,400 |
| March 02, 2026 | 2.02 | 2.12 | 2.12 | 2.29 | 2.02 | 658,000 |
| February 27, 2026 | 2.14 | 2.11 | 2.11 | 2.21 | 2.01 | 1.02M |
| February 26, 2026 | 2.42 | 2.35 | 2.35 | 2.47 | 2.24 | 2.29M |
| February 25, 2026 | 2.52 | 2.42 | 2.42 | 2.61 | 2.39 | 786,900 |
| February 24, 2026 | 2.41 | 2.45 | 2.45 | 2.65 | 2.37 | 364,763 |
| February 23, 2026 | 2.43 | 2.42 | 2.42 | 2.53 | 2.36 | 252,103 |
| February 20, 2026 | 2.59 | 2.45 | 0 | 2.6 | 2.38 | 498,222 |
| February 19, 2026 | 2.33 | 2.6 | 0 | 2.66 | 2.2 | 3.3M |
| February 18, 2026 | 2.27 | 2.32 | 0 | 2.37 | 2.21 | 244,900 |
| February 17, 2026 | 2.15 | 2.27 | 0 | 2.35 | 2.12 | 446,958 |
| February 13, 2026 | 2.42 | 2.21 | 0 | 2.5 | 2.21 | 490,724 |
| February 12, 2026 | 2.45 | 2.4 | 0 | 2.62 | 2.23 | 699,047 |
| February 11, 2026 | 2.56 | 2.48 | 0 | 2.6 | 2.31 | 809,310 |
| February 10, 2026 | 2.32 | 2.55 | 0 | 2.6 | 2.18 | 1.69M |
| February 09, 2026 | 2.08 | 2.34 | 0 | 2.42 | 1.98 | 1.18M |
| February 06, 2026 | 2.16 | 2.05 | 0 | 2.25 | 1.99 | 706,706 |
| February 05, 2026 | 2.1 | 2.06 | 0 | 2.41 | 1.97 | 2.5M |
| February 04, 2026 | 1.88 | 2.01 | 0 | 2.17 | 1.88 | 1.37M |
| February 03, 2026 | 1.7 | 1.87 | 0 | 2 | 1.66 | 1.33M |
| February 02, 2026 | 1.66 | 1.68 | 0 | 1.81 | 1.65 | 250,805 |
| January 30, 2026 | 1.83 | 1.74 | 0 | 1.93 | 1.63 | 2.24M |
| January 29, 2026 | 1.36 | 1.57 | 0 | 1.65 | 1.36 | 550,748 |
| January 28, 2026 | 1.51 | 1.37 | 0 | 1.51 | 1.37 | 110,733 |
| January 27, 2026 | 1.45 | 1.5 | 0 | 1.56 | 1.43 | 130,400 |
| January 26, 2026 | 1.42 | 1.48 | 0 | 1.49 | 1.39 | 103,900 |
| January 23, 2026 | 1.48 | 1.4 | 0 | 1.49 | 1.4 | 85,600 |
| January 22, 2026 | 1.48 | 1.47 | 0 | 1.51 | 1.44 | 252,842 |
| January 21, 2026 | 1.32 | 1.47 | 0 | 1.48 | 1.32 | 254,200 |
| January 20, 2026 | 1.16 | 1.32 | 0 | 1.36 | 1.16 | 280,251 |
| January 16, 2026 | 1.22 | 1.17 | 0 | 1.27 | 1.16 | 204,500 |
| January 15, 2026 | 1.33 | 1.21 | 0 | 1.4 | 1.21 | 241,600 |
| January 14, 2026 | 1.5 | 1.33 | 0 | 1.5 | 1.32 | 282,441 |
| January 13, 2026 | 1.46 | 1.49 | 0 | 1.56 | 1.44 | 198,415 |
| January 12, 2026 | 1.41 | 1.44 | 0 | 1.49 | 1.37 | 243,406 |
| January 09, 2026 | 1.27 | 1.35 | 0 | 1.4 | 1.25 | 277,485 |
| January 08, 2026 | 1.18 | 1.24 | 0 | 1.34 | 1.18 | 312,607 |
| January 07, 2026 | 1.09 | 1.18 | 0 | 1.22 | 1.08 | 164,737 |
| January 06, 2026 | 1.11 | 1.08 | 0 | 1.17 | 1.07 | 220,249 |
| January 05, 2026 | 1.16 | 1.12 | 0 | 1.18 | 1.08 | 690,278 |
| January 02, 2026 | 1.13 | 1.15 | 0 | 1.16 | 1.09 | 122,000 |
| December 31, 2025 | 1.18 | 1.13 | 0 | 1.19 | 1.13 | 281,615 |
| December 30, 2025 | 1.25 | 1.19 | 0 | 1.27 | 1.19 | 180,800 |
| December 29, 2025 | 1.35 | 1.26 | 0 | 1.35 | 1.26 | 96,500 |
| December 26, 2025 | 1.35 | 1.33 | 0 | 1.37 | 1.27 | 74,640 |
| December 24, 2025 | 1.42 | 1.36 | 0 | 1.42 | 1.34 | 70,000 |
| December 23, 2025 | 1.48 | 1.4 | 0 | 1.48 | 1.39 | 43,509 |
| December 22, 2025 | 1.49 | 1.49 | 0 | 1.53 | 1.45 | 101,423 |
| December 19, 2025 | 1.44 | 1.45 | 0 | 1.5 | 1.44 | 131,809 |
| December 18, 2025 | 1.48 | 1.41 | 0 | 1.56 | 1.4 | 291,336 |
| December 17, 2025 | 1.44 | 1.45 | 0 | 1.51 | 1.39 | 220,700 |
| December 16, 2025 | 1.38 | 1.43 | 0 | 1.5 | 1.37 | 128,733 |