ALX Oncology Holdings Inc. (ALXO) NASDAQ

0.45

-0.0026(-0.57%)

Updated at June 25 10:23AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	0.48	0.46	0.46	0.49	0.45	264,765
June 23, 2025	0.48	0.46	0.46	0.5	0.44	434,825
June 20, 2025	0.5	0.48	0.48	0.53	0.47	242,996
June 18, 2025	0.49	0.49	0.49	0.5	0.48	250,700
June 17, 2025	0.53	0.5	0.5	0.55	0.48	297,533
June 16, 2025	0.54	0.53	0.53	0.55	0.5	198,623
June 13, 2025	0.56	0.51	0.51	0.56	0.51	250,013
June 12, 2025	0.55	0.54	0.54	0.57	0.53	254,918
June 11, 2025	0.55	0.55	0.55	0.59	0.54	507,100
June 10, 2025	0.58	0.53	0.53	0.58	0.53	912,485
June 09, 2025	0.59	0.58	0.58	0.63	0.57	377,600
June 06, 2025	0.56	0.58	0.58	0.59	0.53	967,011
June 05, 2025	0.53	0.53	0.53	0.55	0.52	202,456
June 04, 2025	0.57	0.53	0.53	0.57	0.53	204,303
June 03, 2025	0.57	0.55	0.55	0.59	0.53	475,900
June 02, 2025	0.49	0.56	0.56	0.56	0.47	496,554
May 30, 2025	0.48	0.49	0.49	0.5	0.46	369,106
May 29, 2025	0.46	0.47	0.47	0.47	0.44	202,027
May 28, 2025	0.46	0.45	0.45	0.48	0.45	245,500
May 27, 2025	0.46	0.45	0.45	0.47	0.43	328,984
May 23, 2025	0.5	0.46	0.46	0.5	0.46	368,538
May 22, 2025	0.42	0.48	0.48	0.48	0.42	792,318
May 21, 2025	0.43	0.41	0.41	0.45	0.41	357,600
May 20, 2025	0.44	0.43	0.43	0.45	0.42	444,300
May 19, 2025	0.43	0.43	0.43	0.46	0.41	534,702
May 16, 2025	0.44	0.44	0.44	0.45	0.43	328,241
May 15, 2025	0.46	0.44	0.44	0.47	0.42	342,941
May 14, 2025	0.49	0.46	0.46	0.53	0.44	549,100
May 13, 2025	0.44	0.48	0.48	0.48	0.44	537,500
May 12, 2025	0.42	0.44	0.44	0.45	0.42	450,400
May 09, 2025	0.48	0.42	0.42	0.48	0.41	814,069
May 08, 2025	0.5	0.46	0.46	0.5	0.44	841,421
May 07, 2025	0.5	0.48	0.48	0.51	0.46	517,618
May 06, 2025	0.53	0.5	0.5	0.53	0.5	366,017
May 05, 2025	0.53	0.55	0.55	0.55	0.51	315,400
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