Skip to main content
ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.420
+0.050 (3.65%)
At close: Dec 5, 2025, 4:00 PM EST
1.430
+0.010 (0.70%)
After-hours: Dec 5, 2025, 7:49 PM EST

ALX Oncology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.371.481.371.421.423.65%265,201
Dec 4, 20251.331.401.301.371.373.79%147,024
Dec 3, 20251.271.331.201.321.3210.00%345,477
Dec 2, 20251.321.351.201.201.20-9.09%223,759
Dec 1, 20251.331.411.301.321.32-3.65%193,465
Nov 28, 20251.381.431.351.371.37-0.72%42,777
Nov 26, 20251.451.471.351.381.38-4.83%143,061
Nov 25, 20251.521.541.451.451.45-3.97%85,766
Nov 24, 20251.431.561.431.511.515.59%166,915
Nov 21, 20251.351.451.291.431.435.15%178,057
Nov 20, 20251.511.561.361.361.36-7.48%167,667
Nov 19, 20251.651.661.471.471.47-9.82%286,894
Nov 18, 20251.551.631.531.631.634.49%327,933
Nov 17, 20251.391.651.361.561.5613.04%739,375
Nov 14, 20251.201.471.181.381.3813.11%826,017
Nov 13, 20251.271.351.191.221.22-4.69%401,046
Nov 12, 20251.301.321.221.281.28-2.29%155,680
Nov 11, 20251.271.351.181.311.313.15%350,764
Nov 10, 20251.271.351.251.271.27-7.97%254,581
Nov 7, 20251.211.411.051.381.3816.95%758,147
Nov 6, 20251.261.371.131.181.18-6.35%824,612
Nov 5, 20251.501.531.251.261.26-13.70%546,714
Nov 4, 20251.521.601.461.461.46-7.01%303,479
Nov 3, 20251.571.641.541.571.571.95%166,038
Oct 31, 20251.521.551.491.541.54-0.65%99,872
Oct 30, 20251.571.611.521.551.55-2.52%123,047
Oct 29, 20251.541.611.511.591.593.25%197,553
Oct 28, 20251.661.681.531.541.54-9.41%254,685
Oct 27, 20251.751.771.621.701.70-2.86%410,241
Oct 24, 20251.801.901.711.751.75-443,578
Oct 23, 20251.651.841.631.751.758.70%659,655
Oct 22, 20251.611.641.561.611.61-1.83%217,918
Oct 21, 20251.731.781.601.641.64-0.61%453,249
Oct 20, 20251.551.671.551.651.6510.00%412,659
Oct 17, 20251.631.631.501.501.50-9.09%353,919
Oct 16, 20251.661.711.581.651.65-0.60%498,817
Oct 15, 20251.731.781.661.661.66-2.35%446,029
Oct 14, 20251.781.791.661.701.70-8.11%525,600
Oct 13, 20251.701.901.551.851.8512.80%750,966
Oct 10, 20251.941.941.611.641.64-15.46%835,781
Oct 9, 20252.012.011.881.941.94-1.52%385,039
Oct 8, 20251.832.061.831.971.977.65%488,836
Oct 7, 20252.122.141.811.831.83-13.27%772,461
Oct 6, 20252.222.272.102.112.11-3.21%494,696
Oct 3, 20251.912.241.912.182.1814.14%1,073,489
Oct 2, 20251.801.911.751.911.915.52%888,943
Oct 1, 20251.821.861.751.811.81-1.09%286,404
Sep 30, 20251.731.831.711.831.834.57%214,283
Sep 29, 20251.891.901.721.751.75-6.42%437,803
Sep 26, 20251.761.891.661.871.874.47%700,468
Sep 25, 20251.531.841.521.791.7915.48%1,677,588
Sep 24, 20251.281.571.271.551.5523.02%1,566,476
Sep 23, 20251.251.331.241.261.26-0.79%599,827
Sep 22, 20251.221.281.131.271.274.96%739,128
Sep 19, 20251.231.401.181.211.2111.01%3,702,066
Sep 18, 20251.041.091.031.091.093.81%187,208
Sep 17, 20251.101.131.051.051.05-2.78%415,627
Sep 16, 20251.041.101.041.081.082.86%185,103
Sep 15, 20251.061.111.021.051.05-0.94%186,189
Sep 12, 20251.181.181.011.061.06-10.17%411,429
Sep 11, 20251.181.271.181.181.180.85%361,656
Sep 10, 20251.101.201.101.171.177.34%281,316
Sep 9, 20251.101.131.061.091.09-1.80%285,225
Sep 8, 20251.221.231.101.111.11-9.02%351,287
Sep 5, 20251.051.261.011.221.2212.96%827,913
Sep 4, 20251.011.080.991.081.085.88%237,788
Sep 3, 20251.001.050.961.021.02-0.97%301,074
Sep 2, 20251.131.141.021.031.03-11.97%708,453
Aug 29, 20251.141.181.101.171.172.63%526,637
Aug 28, 20251.231.251.131.141.14-5.00%560,003
Aug 27, 20251.131.251.121.201.209.09%948,180
Aug 26, 20251.101.161.051.101.10-781,719
Aug 25, 20251.221.221.101.101.10-5.98%935,289
Aug 22, 20251.051.191.031.171.1713.59%2,878,179
Aug 21, 20250.861.050.851.031.0323.80%2,860,680
Aug 20, 20250.900.930.800.830.83-6.47%1,104,954
Aug 19, 20250.800.980.800.890.89-8.37%2,810,886
Aug 18, 20250.681.040.660.970.9750.69%16,245,180
Aug 15, 20250.640.670.620.640.64-1.63%219,713
Aug 14, 20250.670.680.630.660.66-0.85%190,310
Aug 13, 20250.620.690.620.660.667.40%606,294
Aug 12, 20250.630.630.600.620.620.10%221,695
Aug 11, 20250.650.670.610.610.61-9.21%296,581
Aug 8, 20250.700.700.650.680.68-3.97%327,802
Aug 7, 20250.720.720.660.700.700.54%595,695
Aug 6, 20250.660.720.660.700.706.04%697,894
Aug 5, 20250.570.660.560.660.6612.68%843,230
Aug 4, 20250.520.590.510.590.5913.24%313,714
Aug 1, 20250.550.550.510.520.52-8.70%415,913
Jul 31, 20250.580.590.560.570.57-4.94%180,012
Jul 30, 20250.590.620.570.600.602.93%574,529
Jul 29, 20250.610.630.560.580.58-7.35%1,246,270
Jul 28, 20250.530.640.530.630.6318.97%1,993,946
Jul 25, 20250.540.540.510.530.53-2.56%221,192
Jul 24, 20250.510.540.510.540.546.68%645,553
Jul 23, 20250.500.510.480.510.515.48%578,286
Jul 22, 20250.470.480.440.480.48-0.02%241,735
Jul 21, 20250.510.540.470.480.48-5.25%855,603
Jul 18, 20250.470.510.470.510.512.97%297,402
Jul 17, 20250.470.500.470.490.495.35%397,913