Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

ALX Oncology Holdings Inc. (ALXO)

Compare
0.5452
+0.0439
+(8.76%)
At close: April 15 at 4:00:01 PM EDT
0.5400
-0.01
(-0.95%)
After hours: April 15 at 7:46:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.51700.54800.50500.54500.5450692,900
Apr 14, 20250.53000.53000.48200.50100.5010401,700
Apr 11, 20250.46600.52700.46500.49000.4900810,900
Apr 10, 20250.51000.52800.46000.48000.4800654,000
Apr 9, 20250.50300.54600.50000.51900.5190604,700
Apr 8, 20250.53300.57700.50000.50600.5060304,700
Apr 7, 20250.55300.57700.49000.53500.5350797,500
Apr 4, 20250.51500.53900.48100.51600.5160619,400
Apr 3, 20250.57500.59700.53300.53300.5330705,100
Apr 2, 20250.60200.63000.57100.59600.5960561,100
Apr 1, 20250.61000.62700.59600.61200.6120221,900
Mar 31, 20250.67000.67000.59100.62300.6230605,000
Mar 28, 20250.70900.72000.65500.65500.6550193,400
Mar 27, 20250.69000.71500.65300.71400.7140449,100
Mar 26, 20250.70200.74000.67000.68000.6800307,800
Mar 25, 20250.69100.72800.68900.71700.7170370,200
Mar 24, 20250.71200.73000.69000.69000.6900783,000
Mar 21, 20250.74000.75900.68000.70700.7070766,400
Mar 20, 20250.77000.78300.73100.74900.7490315,600
Mar 19, 20250.76200.77300.73100.77200.7720316,000
Mar 18, 20250.78800.80000.73300.74200.7420507,600
Mar 17, 20250.85700.87000.77200.78400.7840636,000
Mar 14, 20250.85300.86000.82900.83000.8300359,400
Mar 13, 20250.96000.99000.83100.83100.8310647,500
Mar 12, 20251.00001.00000.91200.95900.9590799,400
Mar 11, 20250.91001.04000.89900.97300.9730870,100
Mar 10, 20251.05001.08000.89400.89400.89401,397,900
Mar 7, 20251.25001.25001.02001.06001.06003,413,600
Mar 6, 20251.07001.50001.07001.31001.310013,695,500
Mar 5, 20251.00001.06000.98301.04001.0400615,600
Mar 4, 20251.04001.04000.94601.00001.0000772,800
Mar 3, 20251.08001.11001.01501.03001.0300446,300
Feb 28, 20251.06001.12001.05001.10001.1000333,800
Feb 27, 20251.05001.12001.03001.07001.0700497,400
Feb 26, 20251.03001.09501.03001.06001.0600479,300
Feb 25, 20251.07001.09001.03001.05001.0500467,300
Feb 24, 20251.10001.11501.04001.07001.0700409,800
Feb 21, 20251.14001.16001.10001.12001.1200231,900
Feb 20, 20251.20001.22001.10501.12001.1200237,600
Feb 19, 20251.15001.20001.13001.19001.1900442,600
Feb 18, 20251.12001.20001.11001.18001.1800679,800
Feb 14, 20251.08001.13001.06001.10001.1000314,000
Feb 13, 20251.05001.08001.00001.08001.0800460,500
Feb 12, 20251.01001.09001.01001.07001.0700403,800
Feb 11, 20251.01001.06000.96301.04001.0400592,700
Feb 10, 20251.11001.13501.03001.04001.0400700,100
Feb 7, 20251.20001.20201.08001.09001.0900981,600
Feb 6, 20251.24001.27001.19001.20001.2000826,200
Feb 5, 20251.27001.29001.20001.24001.2400931,800
Feb 4, 20251.30001.33001.25001.29001.2900604,000
Feb 3, 20251.41001.41001.22001.32001.32001,203,600
Jan 31, 20251.33001.46001.32501.46001.46001,033,700
Jan 30, 20251.48001.48001.30001.30501.30501,804,800
Jan 29, 20251.50001.51001.45001.46001.4600657,400
Jan 28, 20251.54001.54001.39001.53001.5300861,300
Jan 27, 20251.45001.56001.43001.55501.55501,048,000
Jan 24, 20251.55001.55001.45001.51501.51501,489,200
Jan 23, 20251.45001.63001.34501.63001.63006,378,300
Jan 22, 20251.76001.87001.66001.80001.80001,439,700
Jan 21, 20251.80001.80001.63001.65001.65001,605,300
Jan 17, 20251.63001.77001.62501.74001.7400579,500
Jan 16, 20251.64001.65001.58001.63001.6300294,500
Jan 15, 20251.61001.69001.56001.63001.6300449,300
Jan 14, 20251.69001.76601.58001.59001.5900546,800
Jan 13, 20251.85001.85101.63001.69001.6900818,900
Jan 10, 20251.81001.86501.71001.77001.77001,078,500
Jan 8, 20251.85001.94001.77101.85001.8500994,200
Jan 7, 20251.79001.89001.76001.86001.8600716,100
Jan 6, 20251.80001.85801.76001.79001.7900744,900
Jan 3, 20251.56001.87001.56001.81001.81001,142,600
Jan 2, 20251.70001.73001.56001.56001.5600759,700
Dec 31, 20241.66001.70801.56001.67001.6700651,900
Dec 30, 20241.58001.70001.54001.66001.66001,125,700
Dec 27, 20241.67001.70501.58001.62001.6200470,500
Dec 26, 20241.76001.88501.67001.69001.6900557,500
Dec 24, 20241.86001.96501.75001.83001.8300545,900
Dec 23, 20241.63001.93001.63001.87001.87001,877,500
Dec 20, 20241.51001.67001.51001.62001.62002,165,200
Dec 19, 20241.78001.80501.47001.48001.48002,717,700
Dec 18, 20241.82002.05001.68001.84001.84003,208,800
Dec 17, 20241.53001.88001.52001.79001.79001,736,600
Dec 16, 20241.46001.60001.43501.54001.5400674,000
Dec 13, 20241.43001.51501.42001.45001.4500795,100
Dec 12, 20241.52001.61001.40001.42001.42002,638,600
Dec 11, 20241.58001.59001.51001.51001.51001,135,600
Dec 10, 20241.66001.72001.56001.58001.58001,258,200
Dec 9, 20241.64001.79001.64001.72001.7200727,300
Dec 6, 20241.82001.82001.60001.62001.62001,181,400
Dec 5, 20241.58001.87001.58001.81001.81001,751,600
Dec 4, 20241.56001.68001.52001.56001.56001,192,000
Dec 3, 20241.66001.81001.54501.55001.55001,487,500
Dec 2, 20241.48001.69001.47001.66001.66001,598,900
Nov 29, 20241.53001.57001.45101.48001.4800290,600
Nov 27, 20241.52001.53001.47201.51001.5100330,500
Nov 26, 20241.48001.55001.47001.49001.4900550,400
Nov 25, 20241.43001.59501.43001.47001.47001,117,600
Nov 22, 20241.27001.44001.27001.41001.4100968,900
Nov 21, 20241.22001.33001.21001.29001.2900449,200
Nov 20, 20241.22001.25001.21001.21001.2100579,900
Nov 19, 20241.22001.26501.19001.23001.2300922,000
Nov 18, 20241.27001.30001.21001.22001.22001,681,100
Nov 15, 20241.35001.35001.25001.29001.2900573,900
Nov 14, 20241.33001.38001.32501.33001.33001,387,400
Nov 13, 20241.35001.41001.29501.34001.34001,022,100
Nov 12, 20241.47001.50001.34001.34001.3400983,900
Nov 11, 20241.50001.57501.47001.48001.4800738,400
Nov 8, 20241.55001.63001.44001.45001.4500917,800
Nov 7, 20241.53001.55501.45101.51001.5100808,100
Nov 6, 20241.54001.57001.44001.53001.5300739,300
Nov 5, 20241.48001.52001.44601.52001.5200498,200
Nov 4, 20241.45001.56501.43001.49001.4900791,100
Nov 1, 20241.41001.51501.40001.45001.4500752,800
Oct 31, 20241.39001.47001.33501.43001.43001,094,000
Oct 30, 20241.42001.44001.36001.38001.38001,045,100
Oct 29, 20241.46001.53001.37001.40001.4000979,400
Oct 28, 20241.47001.52501.43001.46001.4600792,900
Oct 25, 20241.50001.50501.46001.47001.4700298,700
Oct 24, 20241.67001.67001.45001.45501.4550823,800
Oct 23, 20241.48001.77001.46001.66001.66001,284,900
Oct 22, 20241.47001.57001.46001.50001.50001,856,700
Oct 21, 20241.48001.55501.43001.50001.5000637,400
Oct 18, 20241.50001.51001.45001.48001.4800327,600
Oct 17, 20241.56001.57001.48001.51001.5100752,000
Oct 16, 20241.56001.62001.55001.56001.5600588,700
Oct 15, 20241.56001.57501.52001.56001.5600385,900
Oct 14, 20241.55001.61001.50001.55001.5500317,000
Oct 11, 20241.45001.55001.44001.54001.5400560,500
Oct 10, 20241.59001.60501.42001.44001.4400630,600
Oct 9, 20241.68001.68001.59001.62001.6200272,400
Oct 8, 20241.61001.67001.58001.65001.6500288,400
Oct 7, 20241.68001.69001.56001.59001.5900393,100
Oct 4, 20241.72001.74001.64001.68001.6800371,300
Oct 3, 20241.80001.83001.68001.72001.7200594,400
Oct 2, 20241.91001.93001.80001.83001.8300484,900
Oct 1, 20241.82001.91001.77001.86001.8600544,100
Sep 30, 20241.96001.99001.77001.82001.8200610,200
Sep 27, 20241.90002.01101.88001.97001.9700509,000
Sep 26, 20241.83001.88001.76001.87001.8700496,700
Sep 25, 20241.94001.94001.79001.81001.8100645,100
Sep 24, 20242.04002.06001.87001.95001.9500537,600
Sep 23, 20242.08002.08001.93001.99001.9900646,500
Sep 20, 20242.17002.21502.06002.07002.0700888,000
Sep 19, 20242.21002.26002.14002.17002.1700401,600
Sep 18, 20242.18002.26002.13002.14002.1400389,300
Sep 17, 20242.22002.22002.14002.18002.1800423,300
Sep 16, 20242.25002.36002.15502.18002.1800428,000
Sep 13, 20242.16002.22002.15502.22002.2200235,100
Sep 12, 20242.18002.24002.12202.14002.1400231,900
Sep 11, 20242.15002.19002.10002.18002.1800261,500
Sep 10, 20242.10002.19002.01002.16002.1600708,500
Sep 9, 20241.92002.10001.88002.10002.1000620,700
Sep 6, 20241.96002.01001.88001.91001.9100746,600
Sep 5, 20242.06002.11001.96501.99001.9900541,800
Sep 4, 20242.12002.20002.02102.06002.0600790,700
Sep 3, 20242.30002.31002.08002.14002.1400668,200
Aug 30, 20242.33002.36602.24502.32002.3200860,700
Aug 29, 20242.37002.42002.30002.30002.3000430,500
Aug 28, 20242.48002.49002.30002.34002.3400640,100
Aug 27, 20242.53002.57002.42002.49002.4900702,200
Aug 26, 20242.39002.58502.32002.57002.5700951,600
Aug 23, 20242.36002.48002.34002.39002.3900744,500
Aug 22, 20242.53002.57002.30002.33002.33001,164,200
Aug 21, 20242.50002.60002.46002.50002.5000643,000
Aug 20, 20242.60002.73002.48002.51002.5100874,900
Aug 19, 20242.51002.66002.50002.57002.5700865,900
Aug 16, 20242.62002.73002.53002.54002.5400845,100
Aug 15, 20242.58002.79002.56002.65002.65001,420,600
Aug 14, 20242.69002.77002.52002.58002.58001,539,000
Aug 13, 20242.46002.65502.46002.64002.64001,020,900
Aug 12, 20242.61002.65002.42002.52002.52001,536,000
Aug 9, 20242.74002.75002.49002.61002.61001,577,200
Aug 8, 20242.51002.69002.45002.63002.63001,501,500
Aug 7, 20242.75002.75002.50002.57002.57001,843,400
Aug 6, 20242.78002.80002.60002.75002.75001,225,500
Aug 5, 20242.56002.89002.50002.73002.73002,104,200
Aug 2, 20242.87003.02002.51002.86002.86003,279,300
Aug 1, 20243.20003.49002.71502.80002.800010,800,300
Jul 31, 20245.52005.60004.21004.80004.80008,653,200
Jul 30, 20245.95006.02005.22005.45005.45001,371,200
Jul 29, 20246.03006.07605.71005.85005.8500977,600
Jul 26, 20246.28006.37905.99006.05006.0500736,400
Jul 25, 20246.26006.44005.99006.10006.1000804,000
Jul 24, 20246.54006.75006.17006.21006.2100619,400
Jul 23, 20246.64006.83506.55006.65006.6500705,300
Jul 22, 20246.34006.78006.05006.73006.7300829,000
Jul 19, 20246.62006.64006.10506.15006.15001,412,800
Jul 18, 20247.66007.77006.52006.61006.6100811,500
Jul 17, 20248.00008.11007.64007.66007.6600852,400
Jul 16, 20248.17008.78007.83008.13008.13001,050,900
Jul 15, 20247.16008.04006.89008.00008.00001,058,300
Jul 12, 20247.76007.99006.81007.06007.06001,528,500
Jul 11, 20246.84008.00006.80007.70007.70001,558,600
Jul 10, 20246.37006.77006.34006.76006.76001,199,600
Jul 9, 20245.65006.38005.45006.36006.3600587,300
Jul 8, 20245.49005.84005.32005.64005.6400862,500
Jul 5, 20245.50005.74005.29005.45005.4500937,800
Jul 3, 20245.72006.09005.56005.60005.6000452,100
Jul 2, 20245.97006.06005.70005.72005.7200473,300
Jul 1, 20245.82006.25005.77005.99005.9900671,300
Jun 28, 20245.68006.21005.55006.03006.03003,587,100
Jun 27, 20245.88006.18005.71005.83505.8350875,700
Jun 26, 20246.60006.60005.61805.88005.88001,358,600
Jun 25, 20246.55006.88006.07006.57006.57001,510,600
Jun 24, 20246.57006.79006.36406.55006.5500995,300
Jun 21, 20247.13007.13006.55006.56006.5600851,200
Jun 20, 20246.92007.24006.75006.88006.8800791,300
Jun 18, 20247.38007.46006.81006.93006.9300946,800
Jun 17, 20248.48008.55007.29007.38007.38001,066,700
Jun 14, 20248.36008.40007.98008.05008.0500381,400
Jun 13, 20248.55008.75008.34008.44008.4400541,600
Jun 12, 20248.74009.04008.43008.53008.5300491,800
Jun 11, 20248.61008.78008.31008.56008.5600475,900
Jun 10, 20248.86008.97508.55008.67008.6700554,700
Jun 7, 20249.09009.39808.80009.01009.0100860,100
Jun 6, 20248.74009.29008.57009.28009.28001,474,300
Jun 5, 20248.58009.30008.37008.80008.80001,938,700
Jun 4, 20248.79008.92908.16008.37008.37001,000,900
Jun 3, 202410.690010.97008.44008.96008.96004,263,100
May 31, 202410.610011.080010.440010.630010.6300664,800
May 30, 202411.190011.225010.640010.650010.6500523,400
May 29, 202412.500012.500011.080011.190011.19001,129,200
May 28, 202413.370013.390012.480012.560012.5600396,300
May 24, 202414.680015.210012.990013.170013.1700526,800
May 23, 202415.000015.345014.040014.690014.69001,361,600
May 22, 202413.640015.070013.600015.000015.0000418,200
May 21, 202413.820014.180013.330013.620013.6200363,700
May 20, 202413.990014.160013.720013.790013.7900307,600
May 17, 202414.680014.681014.130014.210014.2100200,000
May 16, 202414.990015.000014.400014.660014.6600224,300
May 15, 202415.720015.870014.980015.020015.0200321,900
May 14, 202415.960016.290014.875015.170015.1700385,300
May 13, 202416.550016.970015.448015.610015.6100438,200
May 10, 202417.500017.500015.940016.210016.2100388,600
May 9, 202416.430017.100016.000016.950016.9500360,300
May 8, 202417.340017.560016.020016.610016.6100471,200
May 7, 202415.680017.825015.470017.560017.5600950,200
May 6, 202415.550016.450015.380015.780015.7800976,200
May 3, 202416.920017.130015.214015.360015.36001,284,800
May 2, 202417.390017.390016.530016.620016.6200494,400
May 1, 202417.020017.470016.850016.940016.9400424,700
Apr 30, 202416.770017.146016.470017.020017.0200527,100
Apr 29, 202416.990017.450016.530016.930016.9300554,800
Apr 26, 202416.810017.370016.540016.860016.8600466,700
Apr 25, 202416.050017.020015.740016.870016.8700509,800
Apr 24, 202415.590016.250015.240016.220016.2200441,600
Apr 23, 202414.350015.760014.122015.500015.5000443,800
Apr 22, 202415.600015.660013.880014.230014.2300287,300
Apr 19, 202415.600016.150015.430015.600015.6000477,100
Apr 18, 202416.090016.148015.080015.740015.7400667,300
Apr 17, 202414.600017.040014.600016.080016.08002,028,400
Apr 16, 202412.830014.605012.830014.490014.49001,546,200

Related Tickers

GBIO Generation Bio Co.
0.3678
-1.66%
 
CGEM Cullinan Therapeutics, Inc.
7.80
+0.78%
 
NKTX Nkarta, Inc.
1.7100
+0.59%
 
PMVP PMV Pharmaceuticals, Inc.
1.0400
+9.24%
 
MGNX MacroGenics, Inc.
1.2600
-0.79%
 
VOR Vor Biopharma Inc.
0.7000
+1.30%
 
MURA Mural Oncology plc
2.4100
+133.98%
 
REPL Replimune Group, Inc.
7.71
+2.66%
 
KURA Kura Oncology, Inc.
6.03
+3.08%
 
XBIO Xenetic Biosciences, Inc.
2.4800
+7.36%