ALX Oncology Inc. (ALXO)
NASDAQ: ALXO
· Real-Time Price · USD
1.87
0.08 (4.47%)
At close: Sep 26, 2025, 3:59 PM
1.88
0.53%
After-hours: Sep 26, 2025, 07:29 PM EDT
ALXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.76 | 1.89 | 1.66 | 1.87 | 1.87 | 4.47% | 693,686 |
| Sep 25, 2025 | 1.53 | 1.84 | 1.52 | 1.79 | 1.79 | 15.48% | 1,677,600 |
| Sep 24, 2025 | 1.28 | 1.57 | 1.27 | 1.55 | 1.55 | 23.02% | 1,566,500 |
| Sep 23, 2025 | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 599,827 |
| Sep 22, 2025 | 1.22 | 1.28 | 1.13 | 1.27 | 1.27 | 4.96% | 739,128 |
| Sep 19, 2025 | 1.23 | 1.40 | 1.18 | 1.21 | 1.21 | 11.01% | 3,702,100 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 187,208 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 415,627 |
| Sep 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 185,103 |
| Sep 15, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 186,189 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.01 | 1.06 | 1.06 | -10.17% | 411,429 |
| Sep 11, 2025 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 0.85% | 361,700 |
| Sep 10, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 281,316 |
| Sep 9, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 285,225 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -9.02% | 351,300 |
| Sep 5, 2025 | 1.05 | 1.25 | 1.01 | 1.22 | 1.22 | 12.96% | 827,913 |
| Sep 4, 2025 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 237,800 |
| Sep 3, 2025 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | -0.97% | 301,074 |
| Sep 2, 2025 | 1.13 | 1.14 | 1.01 | 1.03 | 1.03 | -11.97% | 708,500 |
| Aug 29, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 526,637 |