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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.76	1.87	1.87	1.89	1.66	700,468
September 25, 2025	1.53	1.79	1.79	1.84	1.52	1.68M
September 24, 2025	1.28	1.55	1.55	1.57	1.27	1.57M
September 23, 2025	1.25	1.26	1.26	1.33	1.24	599,827
September 22, 2025	1.22	1.27	1.27	1.28	1.13	739,128
September 19, 2025	1.23	1.21	1.21	1.4	1.18	3.69M
September 18, 2025	1.04	1.09	1.09	1.09	1.03	187,200
September 17, 2025	1.1	1.05	1.05	1.13	1.05	415,600
September 16, 2025	1.04	1.08	1.08	1.1	1.04	185,103
September 15, 2025	1.06	1.05	1.05	1.11	1.02	186,189
September 12, 2025	1.18	1.06	1.06	1.18	1.01	411,429
September 11, 2025	1.18	1.18	1.18	1.27	1.18	361,700
September 10, 2025	1.1	1.17	1.17	1.2	1.1	281,316
September 09, 2025	1.1	1.09	1.09	1.13	1.06	284,549
September 08, 2025	1.22	1.11	1.11	1.22	1.1	351,300
September 05, 2025	1.05	1.22	1.22	1.25	1.02	827,527
September 04, 2025	1.01	1.08	1.08	1.08	0.99	229,998
September 03, 2025	1	1.02	1.02	1.05	0.96	301,074
September 02, 2025	1.13	1.03	1.03	1.14	1.01	708,500
August 29, 2025	1.14	1.17	1.17	1.18	1.1	526,637
August 28, 2025	1.23	1.14	1.14	1.25	1.13	560,003
August 27, 2025	1.13	1.2	1.2	1.25	1.12	948,200
August 26, 2025	1.1	1.1	1.1	1.16	1.05	781,719
August 25, 2025	1.22	1.1	1.1	1.22	1.1	935,300
August 22, 2025	1.05	1.17	1.17	1.19	1.03	2.88M
August 21, 2025	0.86	1.03	1.03	1.05	0.85	2.86M
August 20, 2025	0.9	0.83	0.83	0.93	0.8	1.11M
August 19, 2025	0.8	0.89	0.89	0.98	0.8	2.81M
August 18, 2025	0.68	0.97	0.97	1.04	0.66	15.76M
August 15, 2025	0.64	0.64	0.64	0.67	0.62	219,713
August 14, 2025	0.67	0.66	0.66	0.68	0.63	190,310
August 13, 2025	0.62	0.66	0.66	0.69	0.62	606,294
August 12, 2025	0.63	0.62	0.62	0.63	0.6	221,700
August 11, 2025	0.65	0.61	0.61	0.67	0.61	296,581
August 08, 2025	0.7	0.68	0.68	0.7	0.65	327,802
August 07, 2025	0.72	0.7	0.7	0.72	0.66	595,700
August 06, 2025	0.66	0.7	0.7	0.72	0.66	697,900
August 05, 2025	0.57	0.66	0.66	0.66	0.56	843,230
August 04, 2025	0.52	0.59	0.59	0.59	0.51	313,714
August 01, 2025	0.55	0.52	0.52	0.55	0.51	415,913
July 31, 2025	0.58	0.57	0.57	0.59	0.56	180,012
July 30, 2025	0.59	0.6	0.6	0.62	0.57	574,529
July 29, 2025	0.61	0.58	0.58	0.63	0.56	1.25M
July 28, 2025	0.53	0.63	0.63	0.64	0.53	1.99M
July 25, 2025	0.54	0.53	0.53	0.54	0.51	221,200
July 24, 2025	0.51	0.54	0.54	0.54	0.51	645,600
July 23, 2025	0.5	0.51	0.51	0.51	0.48	578,300
July 22, 2025	0.47	0.48	0.48	0.48	0.44	241,735
July 21, 2025	0.51	0.48	0.48	0.54	0.47	855,603
July 18, 2025	0.47	0.51	0.51	0.51	0.47	297,402
July 17, 2025	0.47	0.49	0.49	0.5	0.47	397,913
July 16, 2025	0.47	0.47	0.47	0.48	0.45	244,000
July 15, 2025	0.46	0.47	0.47	0.49	0.45	461,236
July 14, 2025	0.49	0.47	0.47	0.49	0.45	280,053
July 11, 2025	0.51	0.48	0.48	0.51	0.48	282,188
July 10, 2025	0.51	0.5	0.5	0.53	0.48	339,723
July 09, 2025	0.45	0.5	0.5	0.51	0.45	834,100
July 08, 2025	0.44	0.46	0.46	0.47	0.44	318,202
July 07, 2025	0.45	0.44	0.44	0.47	0.44	422,700
July 03, 2025	0.45	0.46	0.46	0.47	0.45	235,616

ALX Oncology Holdings Inc. (ALXO) NASDAQ