Canada markets closed

ALX Oncology Holdings Inc. (ALXO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.15-0.46 (-6.96%)
At close: 04:00PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20246.626.636.116.156.151,412,750
Jul 18, 20247.667.776.526.616.61811,500
Jul 17, 20248.008.117.647.667.66852,400
Jul 16, 20248.178.787.838.138.131,050,900
Jul 15, 20247.168.046.898.008.001,058,300
Jul 12, 20247.767.996.817.067.061,528,500
Jul 11, 20246.848.006.807.707.701,558,600
Jul 10, 20246.376.776.346.766.761,199,600
Jul 09, 20245.656.385.456.366.36587,300
Jul 08, 20245.495.845.325.645.64862,500
Jul 05, 20245.505.745.295.455.45937,800
Jul 03, 20245.726.095.565.605.60452,100
Jul 02, 20245.976.065.705.725.72473,300
Jul 01, 20245.826.255.775.995.99671,300
Jun 28, 20245.686.215.556.036.033,587,100
Jun 27, 20245.886.185.715.845.84875,700
Jun 26, 20246.606.605.625.885.881,358,600
Jun 25, 20246.556.886.076.576.571,510,600
Jun 24, 20246.576.796.366.556.55995,300
Jun 21, 20247.137.136.556.566.56851,200
Jun 20, 20246.927.246.756.886.88791,300
Jun 18, 20247.387.466.816.936.93946,800
Jun 17, 20248.488.557.297.387.381,066,700
Jun 14, 20248.368.407.988.058.05381,400
Jun 13, 20248.558.758.348.448.44541,600
Jun 12, 20248.749.048.438.538.53491,800
Jun 11, 20248.618.788.318.568.56475,900
Jun 10, 20248.868.988.558.678.67554,700
Jun 07, 20249.099.408.809.019.01860,100
Jun 06, 20248.749.298.579.289.281,474,300
Jun 05, 20248.589.308.378.808.801,938,700
Jun 04, 20248.798.938.168.378.371,000,900
Jun 03, 202410.6910.978.448.968.964,263,100
May 31, 202410.6111.0810.4410.6310.63664,800
May 30, 202411.1911.2310.6410.6510.65523,400
May 29, 202412.5012.5011.0811.1911.191,129,200
May 28, 202413.3713.3912.4812.5612.56396,300
May 24, 202414.6815.2112.9913.1713.17526,800
May 23, 202415.0015.3514.0414.6914.691,361,600
May 22, 202413.6415.0713.6015.0015.00418,200
May 21, 202413.8214.1813.3313.6213.62363,700
May 20, 202413.9914.1613.7213.7913.79307,600
May 17, 202414.6814.6814.1314.2114.21200,000
May 16, 202414.9915.0014.4014.6614.66224,300
May 15, 202415.7215.8714.9815.0215.02321,900
May 14, 202415.9616.2914.8815.1715.17385,300
May 13, 202416.5516.9715.4515.6115.61438,200
May 10, 202417.5017.5015.9416.2116.21388,600
May 09, 202416.4317.1016.0016.9516.95360,300
May 08, 202417.3417.5616.0216.6116.61471,200
May 07, 202415.6817.8315.4717.5617.56950,200
May 06, 202415.5516.4515.3815.7815.78976,200
May 03, 202416.9217.1315.2115.3615.361,284,800
May 02, 202417.3917.3916.5316.6216.62494,400
May 01, 202417.0217.4716.8516.9416.94424,700
Apr 30, 202416.7717.1516.4717.0217.02527,100
Apr 29, 202416.9917.4516.5316.9316.93554,800
Apr 26, 202416.8117.3716.5416.8616.86466,700
Apr 25, 202416.0517.0215.7416.8716.87509,800
Apr 24, 202415.5916.2515.2416.2216.22441,600
Apr 23, 202414.3515.7614.1215.5015.50443,800
Apr 22, 202415.6015.6613.8814.2314.23287,300
Apr 19, 202415.6016.1515.4315.6015.60477,100
Apr 18, 202416.0916.1515.0815.7415.74667,300
Apr 17, 202414.6017.0414.6016.0816.082,028,400
Apr 16, 202412.8314.6012.8314.4914.491,546,200
Apr 15, 202413.1013.1012.1212.8912.89328,200
Apr 12, 202413.3213.6312.5113.0313.03359,300
Apr 11, 202412.0113.7111.8013.3813.38587,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...