Skip to main content

Alx Oncology Holdings Inc (NQ: ALXO )

8.475 -0.055 (-0.64%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.740 9.040 8.430 8.530 491,831 -0.03(-0.35%)
Jun 11, 2024 8.610 8.780 8.310 8.560 475,902 -0.11(-1.27%)
Jun 10, 2024 8.860 8.975 8.550 8.670 554,681 -0.34(-3.77%)
Jun 07, 2024 9.090 9.398 8.800 9.010 860,089 -0.27(-2.91%)
Jun 06, 2024 8.740 9.290 8.570 9.280 1,474,303 +0.48(+5.45%)
Jun 05, 2024 8.580 9.300 8.370 8.800 1,938,844 +0.43(+5.14%)
Jun 04, 2024 8.790 8.929 8.160 8.370 1,000,731 -0.59(-6.58%)
Jun 03, 2024 10.69 10.97 8.440 8.960 4,263,195 -1.67(-15.71%)
May 31, 2024 10.61 11.08 10.44 10.63 664,943 -0.02(-0.19%)
May 30, 2024 11.19 11.22 10.64 10.65 523,543 -0.54(-4.83%)
May 29, 2024 12.50 12.50 11.08 11.19 1,129,196 -1.37(-10.91%)
May 28, 2024 13.37 13.39 12.48 12.56 396,293 -0.61(-4.63%)
May 24, 2024 14.68 15.21 12.99 13.17 526,823 -1.52(-10.35%)
May 23, 2024 15.00 15.35 14.04 14.69 1,361,649 -0.31(-2.07%)
May 22, 2024 13.64 15.07 13.60 15.00 418,241 +1.38(+10.13%)
May 21, 2024 13.82 14.18 13.33 13.62 363,702 -0.17(-1.23%)
May 20, 2024 13.99 14.16 13.72 13.79 307,558 -0.42(-2.96%)
May 17, 2024 14.68 14.68 14.13 14.21 199,968 -0.45(-3.07%)
May 16, 2024 14.99 15.00 14.40 14.66 224,310 -0.36(-2.40%)
May 15, 2024 15.72 15.87 14.98 15.02 321,855 -0.15(-0.99%)
May 14, 2024 15.96 16.29 14.88 15.17 385,283 -0.44(-2.82%)
May 13, 2024 16.55 16.97 15.45 15.61 438,228 -0.60(-3.70%)
May 10, 2024 17.50 17.50 15.94 16.21 388,639 -0.74(-4.37%)
May 09, 2024 16.43 17.10 16.00 16.95 360,288 +0.34(+2.05%)
May 08, 2024 17.34 17.56 16.02 16.61 471,166 -0.95(-5.41%)
May 07, 2024 15.68 17.82 15.47 17.56 950,245 +1.78(+11.28%)
May 06, 2024 15.55 16.45 15.38 15.78 976,158 +0.42(+2.73%)
May 03, 2024 16.92 17.13 15.21 15.36 1,284,838 -1.26(-7.58%)
May 02, 2024 17.39 17.39 16.53 16.62 494,357 -0.32(-1.89%)
May 01, 2024 17.02 17.47 16.85 16.94 424,667 -0.08(-0.47%)
Apr 30, 2024 16.77 17.15 16.47 17.02 527,120 +0.09(+0.53%)
Apr 29, 2024 16.99 17.45 16.53 16.93 554,844 +0.07(+0.42%)
Apr 26, 2024 16.81 17.37 16.54 16.86 466,719 -0.01(-0.06%)
Apr 25, 2024 16.05 17.02 15.74 16.87 509,819 +0.65(+4.01%)
Apr 24, 2024 15.59 16.25 15.24 16.22 441,585 +0.72(+4.65%)
Apr 23, 2024 14.35 15.76 14.12 15.50 443,829 +1.27(+8.92%)
Apr 22, 2024 15.60 15.66 13.88 14.23 287,303 -1.37(-8.78%)
Apr 19, 2024 15.60 16.15 15.43 15.60 477,112 -0.14(-0.89%)
Apr 18, 2024 16.09 16.15 15.08 15.74 667,310 -0.34(-2.11%)
Apr 17, 2024 14.60 17.04 14.60 16.08 2,028,471 +1.59(+10.97%)
Apr 16, 2024 12.83 14.61 12.83 14.49 1,546,181 +1.60(+12.41%)
Apr 15, 2024 13.10 13.10 12.12 12.89 328,161 -0.14(-1.07%)
Apr 12, 2024 13.32 13.63 12.51 13.03 359,332 -0.35(-2.62%)
Apr 11, 2024 12.01 13.71 11.80 13.38 587,676 +1.33(+11.04%)
Apr 10, 2024 12.02 12.23 11.73 12.05 458,900 -0.29(-2.35%)
Apr 09, 2024 12.56 12.70 11.79 12.34 439,595 +0.20(+1.65%)
Apr 08, 2024 12.42 12.87 12.10 12.14 894,261 -0.09(-0.74%)
Apr 05, 2024 11.14 12.30 10.99 12.23 920,861 +0.99(+8.81%)
Apr 04, 2024 11.03 11.29 10.74 11.24 300,231 +0.44(+4.07%)
Apr 03, 2024 10.74 10.97 10.49 10.80 317,561 +0.08(+0.75%)
Apr 02, 2024 10.74 10.96 10.55 10.72 379,268 -0.30(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.