Skip to main content
ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
1.640
+0.050 (3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
1.670
+0.030 (1.83%)
After-hours: Apr 28, 2026, 4:33 PM EDT

ALX Oncology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.591.641.551.66-4.09%632,871
Apr 27, 20261.671.701.551.591.59-4.79%1,228,606
Apr 24, 20261.601.671.511.671.675.03%858,337
Apr 23, 20261.711.711.561.591.59-6.47%1,299,350
Apr 22, 20261.741.761.671.701.70-2,424,352
Apr 21, 20261.771.771.681.701.70-2.86%1,143,680
Apr 20, 20261.671.801.651.751.754.79%2,242,176
Apr 17, 20261.661.751.651.671.67-0.60%1,834,352
Apr 16, 20261.691.701.661.681.68-509,458
Apr 15, 20261.621.701.611.681.684.02%1,138,090
Apr 14, 20261.751.821.611.621.62-7.71%657,696
Apr 13, 20261.681.911.671.751.752.94%1,353,267
Apr 10, 20261.681.771.601.701.70-2,596,949
Apr 9, 20261.911.931.651.701.70-10.29%3,353,426
Apr 8, 20261.871.941.811.901.903.55%442,389
Apr 7, 20261.941.971.761.831.83-6.63%1,159,300
Apr 6, 20261.982.011.941.961.96-0.51%673,451
Apr 2, 20261.942.051.941.971.97-0.51%414,492
Apr 1, 20262.042.051.971.981.98-1.25%379,076
Mar 31, 20261.932.051.932.012.014.97%384,513
Mar 30, 20262.042.041.811.911.91-6.37%768,036
Mar 27, 20262.032.051.992.042.04-276,248
Mar 26, 20262.032.091.972.042.04-433,045
Mar 25, 20262.032.201.952.042.04-1,205,852
Mar 24, 20262.172.232.022.042.04-7.27%1,161,941
Mar 23, 20262.162.212.072.202.200.92%913,525
Mar 20, 20262.192.272.132.182.18-0.46%1,268,459
Mar 19, 20262.172.272.042.192.191.86%1,244,460
Mar 18, 20262.172.182.082.152.15-0.92%800,191
Mar 17, 20262.052.242.052.172.174.33%436,267
Mar 16, 20262.002.171.962.082.085.05%424,131
Mar 13, 20262.042.041.961.981.98-1.98%371,864
Mar 12, 20262.142.141.992.022.02-6.05%295,677
Mar 11, 20262.052.152.042.152.155.39%334,657
Mar 10, 20262.182.302.022.042.04-4.23%446,238
Mar 9, 20262.212.262.012.132.13-3.62%647,373
Mar 6, 20262.162.362.132.212.213.76%1,224,124
Mar 5, 20262.202.262.112.132.13-2.74%340,176
Mar 4, 20262.072.252.042.192.195.80%423,210
Mar 3, 20262.042.242.022.072.07-2.36%501,822
Mar 2, 20262.022.292.022.122.120.47%657,968
Feb 27, 20262.142.212.012.112.11-10.21%1,022,680
Feb 26, 20262.422.472.242.352.35-2.89%2,289,879
Feb 25, 20262.522.612.392.422.42-1.22%786,891
Feb 24, 20262.412.652.372.452.451.24%364,763
Feb 23, 20262.432.532.362.422.42-1.22%252,103
Feb 20, 20262.592.602.382.452.45-5.77%498,222
Feb 19, 20262.332.662.202.602.6012.07%3,296,744
Feb 18, 20262.272.372.212.322.322.20%244,874
Feb 17, 20262.152.352.122.272.272.71%446,958
Feb 13, 20262.422.502.212.212.21-8.11%490,724
Feb 12, 20262.452.622.232.412.41-3.02%699,047
Feb 11, 20262.562.602.312.482.48-2.75%809,310
Feb 10, 20262.322.602.182.552.558.97%1,688,492
Feb 9, 20262.082.421.982.342.3414.15%1,184,025
Feb 6, 20262.162.251.992.052.05-0.49%706,706
Feb 5, 20262.102.411.972.062.062.49%2,496,788
Feb 4, 20261.882.171.882.012.017.49%1,365,747
Feb 3, 20261.702.001.661.871.8711.31%1,333,037
Feb 2, 20261.661.811.651.681.68-3.45%250,805
Jan 30, 20261.831.931.631.741.7410.83%2,238,494
Jan 29, 20261.361.651.361.571.5714.60%550,748
Jan 28, 20261.511.511.371.371.37-8.67%110,733
Jan 27, 20261.451.561.431.501.501.35%130,358
Jan 26, 20261.421.491.391.481.485.71%103,888
Jan 23, 20261.481.491.401.401.40-4.76%85,552
Jan 22, 20261.481.511.441.471.47-252,842
Jan 21, 20261.321.481.321.471.4711.36%254,180
Jan 20, 20261.161.361.161.321.3212.82%280,251
Jan 16, 20261.221.271.161.171.17-3.31%204,477
Jan 15, 20261.331.401.211.211.21-9.02%241,598
Jan 14, 20261.501.501.321.331.33-10.74%282,441
Jan 13, 20261.461.561.441.491.493.47%198,415
Jan 12, 20261.411.491.371.441.446.67%243,406
Jan 9, 20261.271.401.251.351.358.87%277,485
Jan 8, 20261.181.341.181.241.245.08%312,607
Jan 7, 20261.091.221.081.181.189.26%164,737
Jan 6, 20261.111.171.071.081.08-3.57%220,249
Jan 5, 20261.161.181.081.121.12-2.61%690,278
Jan 2, 20261.131.161.091.151.151.77%121,959
Dec 31, 20251.181.191.131.131.13-5.04%281,615
Dec 30, 20251.251.271.191.191.19-5.56%180,752
Dec 29, 20251.351.351.261.261.26-5.26%96,467
Dec 26, 20251.351.371.271.331.33-2.21%74,640
Dec 24, 20251.421.421.341.361.36-2.86%69,963
Dec 23, 20251.481.481.391.401.40-6.04%43,509
Dec 22, 20251.491.531.451.491.492.76%101,423
Dec 19, 20251.441.501.441.451.452.84%131,809
Dec 18, 20251.481.561.401.411.41-2.76%291,336
Dec 17, 20251.441.511.391.451.451.40%220,672
Dec 16, 20251.381.501.371.431.432.14%128,733
Dec 15, 20251.461.501.401.401.40-4.76%222,037
Dec 12, 20251.511.541.461.471.47-3.29%96,843
Dec 11, 20251.541.551.501.521.52-1.30%85,627
Dec 10, 20251.481.571.451.541.544.76%214,458
Dec 9, 20251.451.521.411.471.472.08%166,778
Dec 8, 20251.541.601.401.441.441.41%410,564
Dec 5, 20251.371.481.371.421.423.65%266,319
Dec 4, 20251.331.401.301.371.373.79%147,668
Dec 3, 20251.271.331.201.321.3210.00%346,445