ALX Oncology Inc. (ALXO)
0.86
-0.10 (-10.36%)
At close: Mar 13, 2025, 1:57 PM
ALXO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.00 | 1.00 | 0.91 | 0.96 | -0.01 | -1.03% | 797,254 |
| Mar 11, 2025 | 0.91 | 1.04 | 0.90 | 0.97 | 0.08 | 8.99% | 870,350 |
| Mar 10, 2025 | 1.05 | 1.08 | 0.89 | 0.89 | -0.17 | -16.04% | 1,397,942 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.02 | 1.06 | -0.25 | -19.08% | 3,413,600 |
| Mar 6, 2025 | 1.07 | 1.50 | 1.07 | 1.31 | 0.27 | 25.96% | 13,695,500 |
| Mar 5, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 0.04 | 4.00% | 615,600 |
| Mar 4, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | -0.03 | -2.91% | 772,800 |
| Mar 3, 2025 | 1.08 | 1.11 | 1.01 | 1.03 | -0.07 | -6.36% | 446,336 |
| Feb 28, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 0.03 | 2.80% | 334,012 |
| Feb 27, 2025 | 1.05 | 1.12 | 1.03 | 1.07 | 0.01 | 0.94% | 497,483 |
| Feb 26, 2025 | 1.03 | 1.10 | 1.03 | 1.06 | 0.01 | 0.95% | 479,311 |
| Feb 25, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | -0.02 | -1.87% | 467,300 |
| Feb 24, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | -0.05 | -4.46% | 409,801 |
| Feb 21, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 0.00 | 0.00% | 231,999 |
| Feb 20, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | -0.07 | -5.88% | 237,682 |
| Feb 19, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 0.01 | 0.85% | 442,600 |
| Feb 18, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 0.08 | 7.27% | 679,800 |
| Feb 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 0.02 | 1.85% | 314,029 |
| Feb 13, 2025 | 1.05 | 1.08 | 1.00 | 1.08 | 0.01 | 0.93% | 460,541 |
| Feb 12, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 0.03 | 2.88% | 403,813 |
| Feb 11, 2025 | 1.01 | 1.06 | 0.96 | 1.04 | 0.00 | 0.00% | 593,032 |
| Feb 10, 2025 | 1.11 | 1.14 | 1.03 | 1.04 | -0.05 | -4.59% | 700,100 |
| Feb 7, 2025 | 1.20 | 1.20 | 1.08 | 1.09 | -0.11 | -9.17% | 981,600 |
| Feb 6, 2025 | 1.24 | 1.27 | 1.19 | 1.20 | -0.04 | -3.23% | 826,230 |
| Feb 5, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | -0.05 | -3.88% | 931,800 |
| Feb 4, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | -0.03 | -2.27% | 604,045 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.22 | 1.32 | -0.14 | -9.59% | 1,203,673 |
| Jan 31, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 0.15 | 11.45% | 1,033,906 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.30 | 1.31 | -0.15 | -10.27% | 1,804,800 |
| Jan 29, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | -0.07 | -4.58% | 657,582 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.39 | 1.53 | -0.03 | -1.92% | 861,300 |
| Jan 27, 2025 | 1.45 | 1.56 | 1.43 | 1.56 | 0.04 | 2.63% | 1,048,080 |
| Jan 24, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | -0.11 | -6.75% | 1,489,200 |
| Jan 23, 2025 | 1.45 | 1.63 | 1.35 | 1.63 | -0.17 | -9.44% | 6,378,300 |
| Jan 22, 2025 | 1.76 | 1.87 | 1.66 | 1.80 | 0.15 | 9.09% | 1,440,004 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | -0.09 | -5.17% | 1,605,300 |
| Jan 17, 2025 | 1.63 | 1.77 | 1.63 | 1.74 | 0.11 | 6.75% | 579,746 |
| Jan 16, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 0.00 | 0.00% | 294,500 |
| Jan 15, 2025 | 1.61 | 1.69 | 1.56 | 1.63 | 0.04 | 2.52% | 449,500 |
| Jan 14, 2025 | 1.69 | 1.77 | 1.58 | 1.59 | -0.10 | -5.92% | 546,811 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.63 | 1.69 | -0.08 | -4.52% | 818,900 |
| Jan 10, 2025 | 1.81 | 1.87 | 1.71 | 1.77 | -0.08 | -4.32% | 1,078,511 |
| Jan 8, 2025 | 1.85 | 1.94 | 1.77 | 1.85 | -0.01 | -0.54% | 994,200 |
| Jan 7, 2025 | 1.79 | 1.89 | 1.76 | 1.86 | 0.07 | 3.91% | 716,148 |
| Jan 6, 2025 | 1.80 | 1.86 | 1.76 | 1.79 | -0.02 | -1.10% | 744,924 |
| Jan 3, 2025 | 1.56 | 1.87 | 1.56 | 1.81 | 0.25 | 16.03% | 1,142,707 |
| Jan 2, 2025 | 1.70 | 1.73 | 1.56 | 1.56 | -0.11 | -6.59% | 760,353 |
| Dec 31, 2024 | 1.66 | 1.71 | 1.56 | 1.67 | 0.01 | 0.60% | 651,924 |
| Dec 30, 2024 | 1.58 | 1.70 | 1.54 | 1.66 | 0.04 | 2.47% | 1,125,700 |
| Dec 27, 2024 | 1.67 | 1.71 | 1.58 | 1.62 | -0.07 | -4.14% | 470,500 |