Canada markets open in 54 minutes

ALX Oncology Holdings Inc. (ALXO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.38+1.33 (+11.04%)
At close: 04:00PM EDT
13.50 +0.12 (+0.90%)
Pre-Market: 08:00AM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 202412.0113.7111.8013.3813.38587,100
Apr 10, 202412.0212.2311.7312.0512.05458,900
Apr 09, 202412.5612.7011.8012.3412.34439,600
Apr 08, 202412.4212.8712.1012.1412.14894,300
Apr 05, 202411.1412.3010.9912.2312.23920,600
Apr 04, 202411.0311.2910.7411.2411.24300,200
Apr 03, 202410.7410.9710.4910.8010.80317,600
Apr 02, 202410.7410.9610.5510.7210.72379,300
Apr 01, 202411.2511.4510.6511.0211.02525,500
Mar 28, 202411.4511.4510.6011.1511.151,184,900
Mar 27, 202411.6111.6610.9511.4111.41197,200
Mar 26, 202411.8511.8911.1711.1911.19262,000
Mar 25, 202411.7512.1711.5011.7211.72268,800
Mar 22, 202412.0512.3811.5111.7411.74525,100
Mar 21, 202412.2412.6912.0412.5112.51580,700
Mar 20, 202411.5212.1811.3512.0012.00254,000
Mar 19, 202411.2011.8711.0611.5611.56405,700
Mar 18, 202411.1011.2610.7810.9510.95261,900
Mar 15, 202411.1411.6810.9511.3011.30546,600
Mar 14, 202411.4911.5510.8011.1511.15379,200
Mar 13, 202412.2612.3711.0411.6011.60489,300
Mar 12, 202413.4113.5012.3112.3712.37821,000
Mar 11, 202415.5815.5813.1113.4613.46813,700
Mar 08, 202414.1216.0813.3015.2115.211,006,800
Mar 07, 202414.8516.3914.6916.2416.24298,700
Mar 06, 202415.1215.2414.6814.7714.77305,300
Mar 05, 202414.4414.9414.4414.7714.77203,900
Mar 04, 202415.2615.2814.5914.7014.70308,000
Mar 01, 202414.7315.2614.6915.0315.03441,900
Feb 29, 202414.8715.4114.6014.6714.67542,500
Feb 28, 202416.1716.1714.0314.5114.51648,300
Feb 27, 202416.8116.9915.8816.4116.41312,000
Feb 26, 202415.7617.4215.4416.4516.45868,300
Feb 23, 202416.1316.2915.6615.8515.85213,200
Feb 22, 202415.9616.2915.6516.0516.05150,700
Feb 21, 202416.1216.2615.3215.8615.86222,100
Feb 20, 202415.8516.3415.8516.2516.25261,600
Feb 16, 202416.7916.7915.4715.8515.85299,400
Feb 15, 202416.1317.4216.0616.7916.79573,700
Feb 14, 202414.5416.0014.5015.8415.84276,200
Feb 13, 202414.2914.5813.9014.1614.16209,200
Feb 12, 202414.2015.0014.1514.9914.99239,600
Feb 09, 202413.9814.2313.3614.0614.06322,900
Feb 08, 202415.0315.1413.7813.8213.82426,100
Feb 07, 202415.6715.6714.3915.0515.05348,200
Feb 06, 202415.8716.0014.7015.6415.64321,700
Feb 05, 202414.5115.7814.2315.6515.65508,400
Feb 02, 202414.7514.9114.1414.7014.70340,900
Feb 01, 202414.4715.1914.1515.0015.00296,100
Jan 31, 202414.2914.7213.6814.4114.41282,200
Jan 30, 202414.7514.7513.8514.4114.41339,100
Jan 29, 202414.7915.2314.2614.9714.97219,500
Jan 26, 202414.4714.7914.2514.7414.74136,800
Jan 25, 202414.4815.0914.3114.4814.48211,400
Jan 24, 202413.9314.5413.7614.2114.21177,600
Jan 23, 202413.5513.9213.3213.5913.59204,200
Jan 22, 202413.4113.6813.0313.3613.36200,500
Jan 19, 202412.8113.3312.4713.3113.31223,900
Jan 18, 202414.0414.0412.6912.7612.76346,800
Jan 17, 202413.8014.1513.2813.9513.95276,900
Jan 16, 202414.1114.2613.6513.9713.97220,300
Jan 12, 202414.0514.5514.0514.3414.34290,500
Jan 11, 202414.3214.5613.7914.0514.05209,200
Jan 10, 202414.4314.7914.1514.4014.40340,700
Jan 09, 202414.1514.7013.9714.4714.47232,300
Jan 08, 202412.5114.3312.4514.3214.32363,200
Jan 05, 202413.0613.1012.5112.5912.59313,100
Jan 04, 202413.5913.9013.0513.0613.06426,300
Jan 03, 202414.1414.6513.7714.3814.38462,600
Jan 02, 202414.7115.3514.3114.5514.55435,200
Dec 29, 202315.0415.2514.6614.8914.89729,000
Dec 28, 202314.7915.9314.7415.2815.28462,300
Dec 27, 202315.1715.2514.6814.8714.87276,100
Dec 26, 202315.4415.5114.9315.0915.09437,000
Dec 22, 202313.4015.5013.4015.3815.38929,100
Dec 21, 202313.6014.0012.9213.0313.03246,100
Dec 20, 202313.9213.9913.1413.1613.16275,400
Dec 19, 202313.6714.0713.6713.9913.99362,400
Dec 18, 202313.3613.7613.0713.5913.59526,600
Dec 15, 202313.3914.1813.3613.5513.552,172,400
Dec 14, 202313.6813.7612.8013.1913.19402,200
Dec 13, 202312.9313.4412.6613.3013.30621,400
Dec 12, 202312.9813.3012.2812.8112.81712,900
Dec 11, 202312.2512.6511.4412.5012.50983,200
Dec 08, 202310.2213.5010.1512.2612.263,847,700
Dec 07, 20238.499.288.279.259.25436,900
Dec 06, 20238.258.598.118.438.43235,400
Dec 05, 20238.118.417.988.168.16213,200
Dec 04, 20237.998.627.998.308.30333,000
Dec 01, 20237.758.037.358.018.01335,100
Nov 30, 20238.728.787.817.847.84524,900
Nov 29, 20239.079.308.238.328.32613,600
Nov 28, 20238.839.188.578.998.99199,600
Nov 27, 20238.859.168.838.878.87351,200
Nov 24, 20239.189.698.798.848.84378,200
Nov 22, 20239.439.488.979.219.21827,600
Nov 21, 20239.809.939.089.159.15513,500
Nov 20, 20239.4810.499.489.809.80306,800
Nov 17, 20239.029.759.029.509.50295,600
Nov 16, 20238.729.058.528.938.93243,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...