ALX Oncology Inc. (ALXO)
NASDAQ: ALXO
· Real-Time Price · USD
1.22
0.14 (12.96%)
At close: Sep 05, 2025, 3:59 PM
1.17
-4.04%
After-hours: Sep 05, 2025, 05:35 PM EDT
ALXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.05 | 1.25 | 1.01 | 1.22 | 1.22 | 12.96% | 820,716 |
| 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 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.13 | 1.14 | 1.14 | -5.00% | 560,003 |
| Aug 27, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 9.09% | 948,200 |
| Aug 26, 2025 | 1.10 | 1.16 | 1.05 | 1.10 | 1.10 | 0.00% | 781,719 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 935,300 |
| Aug 22, 2025 | 1.05 | 1.19 | 1.03 | 1.17 | 1.17 | 13.59% | 2,878,200 |
| Aug 21, 2025 | 0.86 | 1.05 | 0.85 | 1.03 | 1.03 | 24.10% | 2,860,700 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.80 | 0.83 | 0.83 | -6.74% | 1,105,000 |
| Aug 19, 2025 | 0.80 | 0.98 | 0.80 | 0.89 | 0.89 | -8.25% | 2,810,900 |
| Aug 18, 2025 | 0.68 | 1.04 | 0.66 | 0.97 | 0.97 | 51.56% | 16,245,200 |
| Aug 15, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -3.03% | 219,713 |
| Aug 14, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | 0.00% | 190,310 |
| Aug 13, 2025 | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | 6.45% | 606,294 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 221,700 |
| Aug 11, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -10.29% | 296,581 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 327,802 |