Skip to main content
ALX Oncology Holdings Inc. (ALXO)
NASDAQ: ALXO · Real-Time Price · USD
2.040
+0.250 (13.97%)
At close: Jun 26, 2026, 4:00 PM EDT
2.002
-0.038 (-1.84%)
After-hours: Jun 26, 2026, 7:30 PM EDT

ALX Oncology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.792.131.772.042.0413.97%14,103,853
Jun 25, 20261.811.911.741.791.79-935,979
Jun 24, 20261.751.811.701.791.791.70%931,661
Jun 23, 20261.601.791.601.761.767.98%1,015,691
Jun 22, 20261.541.661.541.631.636.54%958,625
Jun 18, 20261.441.551.411.531.535.52%5,048,971
Jun 17, 20261.371.461.371.451.455.07%1,294,432
Jun 16, 20261.591.591.381.381.38-12.66%2,946,927
Jun 15, 20261.591.611.561.581.58-1,638,392
Jun 12, 20261.521.601.491.581.583.95%642,637
Jun 11, 20261.431.561.431.521.524.11%529,233
Jun 10, 20261.531.591.461.461.46-5.81%708,108
Jun 9, 20261.581.631.521.551.55-1.27%502,044
Jun 8, 20261.571.611.541.571.571.95%664,068
Jun 5, 20261.581.641.521.541.54-1.28%858,473
Jun 4, 20261.661.761.551.561.56-6.59%2,844,000
Jun 3, 20261.771.801.671.671.67-6.18%710,233
Jun 2, 20261.761.831.691.781.78-1.11%859,915
Jun 1, 20261.891.891.791.801.80-5.26%1,016,290
May 29, 20261.901.981.891.901.900.53%704,830
May 28, 20261.971.991.891.891.89-3.57%1,132,496
May 27, 20261.922.021.861.961.961.55%4,239,117
May 26, 20261.982.001.901.931.93-2.53%2,096,534
May 22, 20261.992.021.951.981.98-0.50%1,168,012
May 21, 20261.992.021.971.991.99-531,152
May 20, 20261.962.001.931.991.991.53%438,872
May 19, 20261.981.991.881.961.96-2.00%628,975
May 18, 20262.042.071.952.002.00-1.48%827,334
May 15, 20262.002.071.932.032.03-0.49%468,128
May 14, 20262.042.091.972.042.040.49%406,044
May 13, 20262.042.101.952.032.03-565,063
May 12, 20262.082.192.012.032.03-2.40%595,764
May 11, 20262.062.132.012.082.08-891,797
May 8, 20261.892.111.762.082.0811.23%998,765
May 7, 20262.092.101.861.871.87-10.53%652,024
May 6, 20261.912.091.912.092.098.29%691,043
May 5, 20261.911.981.861.931.932.66%673,239
May 4, 20261.721.911.711.881.8811.24%708,456
May 1, 20261.711.911.691.691.69-0.59%1,241,028
Apr 30, 20261.591.711.591.701.707.59%567,302
Apr 29, 20261.641.671.571.581.58-3.66%394,276
Apr 28, 20261.591.661.551.641.643.14%768,260
Apr 27, 20261.671.701.551.591.59-4.79%1,228,865
Apr 24, 20261.601.671.511.671.675.03%858,924
Apr 23, 20261.711.711.561.591.59-6.47%1,299,410
Apr 22, 20261.741.761.671.701.70-2,425,659
Apr 21, 20261.771.771.681.701.70-2.86%1,143,681
Apr 20, 20261.671.801.651.751.754.79%2,242,280
Apr 17, 20261.661.751.651.671.67-0.60%1,834,780
Apr 16, 20261.691.701.661.681.68-511,340
Apr 15, 20261.621.701.611.681.684.02%1,138,430
Apr 14, 20261.751.821.611.621.62-7.71%661,309
Apr 13, 20261.681.911.671.751.752.94%1,353,445
Apr 10, 20261.681.771.601.701.70-2,596,949
Apr 9, 20261.911.931.651.701.70-10.29%3,355,211
Apr 8, 20261.871.941.811.901.903.55%442,393
Apr 7, 20261.941.971.761.831.83-6.63%1,159,308
Apr 6, 20261.982.011.941.961.96-0.51%674,694
Apr 2, 20261.942.051.941.971.97-0.51%415,130
Apr 1, 20262.042.051.971.981.98-1.25%380,113
Mar 31, 20261.932.051.932.012.014.97%384,513
Mar 30, 20262.042.041.811.911.91-6.37%768,170
Mar 27, 20262.032.051.992.042.04-276,453
Mar 26, 20262.032.091.972.042.04-435,951
Mar 25, 20262.032.201.952.042.04-1,208,288
Mar 24, 20262.172.232.022.042.04-7.27%1,162,681
Mar 23, 20262.162.212.072.202.200.92%913,536
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