NASDAQ : ALXO
ALX Oncology Holdings Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 168.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ALX Oncology Holdings Inc. (ALXO) closed at 1.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2 | 1.26 | 1.195 | 1.22 | 422,202 | +0.00% |
| 2026-10-29 | 1.21 | 1.34 | 1.12 | 1.22 | 1,532,607 | +3.39% |
| 2026-10-28 | 1.09 | 1.19 | 1.03 | 1.18 | 2,946,276 | +7.27% |
| 2026-10-27 | 1.14 | 1.175 | 1.045 | 1.1 | 3,215,734 | -2.65% |
| 2026-10-26 | 1.19 | 1.19 | 1.09 | 1.13 | 1,037,530 | -3.42% |
| 2026-10-23 | 1.17 | 1.23 | 1.1 | 1.17 | 556,401 | -1.68% |
| 2026-10-22 | 1.15 | 1.2 | 1.141 | 1.19 | 572,813 | +3.48% |
| 2026-10-21 | 1.25 | 1.3 | 1.15 | 1.15 | 934,512 | -7.26% |
| 2026-10-20 | 1.125 | 1.27 | 1.11 | 1.24 | 871,503 | +8.77% |
| 2026-10-19 | 1.05 | 1.145 | 1.015 | 1.14 | 1,013,476 | +7.55% |
| 2026-10-16 | 1 | 1.155 | 0.9305 | 1.06 | 2,429,527 | +6.00% |
| 2026-10-15 | 0.911 | 1.02 | 0.8617 | 1 | 3,709,989 | +11.77% |
| 2026-10-14 | 0.99 | 0.99 | 0.8862 | 0.8947 | 2,569,087 | -8.67% |
| 2026-10-13 | 1.26 | 1.26 | 0.9794 | 0.9796 | 1,002,715 | -22.25% |
| 2026-10-12 | 1.21 | 1.27 | 1.185 | 1.26 | 894,803 | +0.80% |
| 2026-10-09 | 1.16 | 1.29 | 1.151 | 1.25 | 1,224,926 | +5.93% |
| 2026-10-08 | 1.13 | 1.2 | 1.08 | 1.18 | 1,809,790 | +4.42% |
| 2026-10-07 | 1.11 | 1.15 | 1.1 | 1.13 | 764,262 | +1.80% |
| 2026-10-06 | 1.19 | 1.21 | 1.09 | 1.11 | 1,014,121 | -8.26% |
| 2026-10-05 | 1.22 | 1.27 | 1.14 | 1.21 | 1,788,732 | -0.82% |
| 2026-10-02 | 1.3 | 1.379 | 1.205 | 1.22 | 2,256,846 | -6.15% |
| 2026-10-01 | 1.37 | 1.42 | 1.28 | 1.3 | 1,481,501 | -6.47% |
| 2026-09-30 | 1.34 | 1.46 | 1.31 | 1.39 | 1,344,372 | +2.96% |
| 2026-09-29 | 1.37 | 1.445 | 1.325 | 1.35 | 1,775,584 | -2.88% |
| 2026-09-28 | 1.32 | 1.445 | 1.3 | 1.39 | 1,959,125 | +6.11% |
| 2026-09-25 | 1.34 | 1.37 | 1.29 | 1.31 | 1,168,041 | -3.32% |
| 2026-09-24 | 1.46 | 1.49 | 1.34 | 1.355 | 1,204,594 | -7.82% |
| 2026-09-23 | 1.59 | 1.6 | 1.43 | 1.47 | 1,277,330 | -8.13% |
| 2026-09-22 | 1.68 | 1.68 | 1.6 | 1.6 | 652,788 | -3.61% |
| 2026-09-21 | 1.72 | 1.72 | 1.65 | 1.66 | 849,657 | -2.35% |
| 2026-09-18 | 1.74 | 1.75 | 1.67 | 1.7 | 5,063,199 | -2.30% |
| 2026-09-17 | 1.79 | 1.8 | 1.735 | 1.74 | 526,481 | -1.14% |
| 2026-09-16 | 1.9 | 1.91 | 1.74 | 1.76 | 821,212 | -6.88% |
| 2026-09-15 | 1.92 | 1.92 | 1.86 | 1.89 | 758,972 | -1.82% |
| 2026-09-14 | 1.98 | 1.98 | 1.915 | 1.925 | 879,740 | -0.77% |
| 2026-09-11 | 1.91 | 2.005 | 1.85 | 1.94 | 1,036,362 | +2.11% |
| 2026-09-10 | 1.85 | 1.925 | 1.81 | 1.9 | 1,061,557 | +3.26% |
| 2026-09-09 | 1.97 | 2.02 | 1.84 | 1.84 | 770,489 | -8.00% |
| 2026-09-08 | 1.97 | 2.02 | 1.96 | 2 | 425,515 | -0.50% |
| 2026-09-04 | 2 | 2.03 | 1.99 | 2.01 | 301,115 | -0.99% |
| 2026-09-03 | 2.09 | 2.09 | 1.995 | 2.03 | 603,424 | -2.40% |
| 2026-09-02 | 1.98 | 2.09 | 1.98 | 2.08 | 855,107 | +5.05% |
| 2026-09-01 | 1.91 | 2 | 1.895 | 1.98 | 1,441,610 | +2.59% |
| 2026-08-31 | 2.07 | 2.07 | 1.895 | 1.93 | 349,438 | -3.50% |
| 2026-08-28 | 2.02 | 2.04 | 1.98 | 2 | 639,792 | -2.44% |
| 2026-08-27 | 1.97 | 2.055 | 1.965 | 2.05 | 628,152 | +3.54% |
| 2026-08-26 | 1.98 | 2.005 | 1.95 | 1.98 | 385,052 | -1.00% |
| 2026-08-25 | 1.98 | 2.045 | 1.98 | 2 | 466,069 | +0.50% |
| 2026-08-24 | 2.02 | 2.03 | 1.95 | 1.99 | 273,463 | -2.45% |
| 2026-08-21 | 2.01 | 2.07 | 1.98 | 2.04 | 410,888 | +2.51% |
| 2026-08-20 | 2.05 | 2.061 | 1.97 | 1.99 | 473,673 | -3.40% |
| 2026-08-19 | 2.1 | 2.135 | 2.025 | 2.06 | 1,221,858 | -0.96% |
| 2026-08-18 | 1.95 | 2.08 | 1.94 | 2.08 | 901,321 | +5.58% |
| 2026-08-17 | 1.93 | 2 | 1.905 | 1.97 | 698,702 | +0.51% |
| 2026-08-14 | 1.95 | 2 | 1.92 | 1.96 | 584,160 | +1.03% |
| 2026-08-13 | 2.01 | 2.02 | 1.935 | 1.94 | 953,663 | -3.48% |
| 2026-08-12 | 1.91 | 2.02 | 1.9 | 2.01 | 2,419,813 | +4.15% |
| 2026-08-11 | 2.09 | 2.09 | 1.9 | 1.93 | 620,475 | -6.31% |
| 2026-08-10 | 2.1 | 2.135 | 2.031 | 2.06 | 506,206 | -1.90% |
| 2026-08-07 | 2.13 | 2.18 | 2.04 | 2.1 | 8,493,579 | -0.47% |
| 2026-08-06 | 1.94 | 2.14 | 1.87 | 2.11 | 580,906 | +9.90% |
| 2026-08-05 | 1.98 | 2.02 | 1.895 | 1.92 | 594,157 | -2.54% |
| 2026-08-04 | 1.93 | 2.01 | 1.93 | 1.97 | 472,946 | +2.07% |
| 2026-08-03 | 1.94 | 2.09 | 1.897 | 1.93 | 564,501 | -0.52% |
| 2026-07-31 | 1.95 | 1.995 | 1.85 | 1.94 | 703,611 | -0.51% |
| 2026-07-30 | 1.94 | 2.005 | 1.935 | 1.95 | 424,565 | +0.26% |
| 2026-07-29 | 1.97 | 2.03 | 1.895 | 1.945 | 444,802 | -2.26% |
| 2026-07-28 | 2.09 | 2.09 | 1.91 | 1.99 | 328,438 | -1.49% |
| 2026-07-27 | 2.03 | 2.106 | 2.01 | 2.02 | 364,713 | -0.49% |
| 2026-07-24 | 2.03 | 2.075 | 1.97 | 2.03 | 1,011,372 | +0.50% |
| 2026-07-23 | 1.97 | 2.04 | 1.94 | 2.02 | 428,201 | +0.00% |
| 2026-07-22 | 2.03 | 2.04 | 1.95 | 2.02 | 580,322 | -1.46% |
| 2026-07-21 | 1.91 | 2.09 | 1.91 | 2.05 | 729,237 | +6.77% |
| 2026-07-20 | 2.09 | 2.126 | 1.91 | 1.92 | 488,010 | -8.57% |
| 2026-07-17 | 2.04 | 2.16 | 1.985 | 2.1 | 765,312 | +1.45% |
| 2026-07-16 | 2.04 | 2.07 | 1.9 | 2.07 | 791,879 | +1.97% |
| 2026-07-15 | 1.99 | 2.055 | 1.92 | 2.03 | 669,826 | +1.50% |
| 2026-07-14 | 2 | 2.02 | 1.91 | 2 | 767,635 | +1.52% |
| 2026-07-13 | 2.08 | 2.13 | 1.94 | 1.97 | 1,216,887 | -7.29% |
| 2026-07-10 | 2.08 | 2.17 | 2 | 2.125 | 781,671 | +3.16% |
| 2026-07-09 | 2.33 | 2.41 | 2.05 | 2.06 | 776,526 | -11.59% |
| 2026-07-08 | 2.36 | 2.405 | 2.275 | 2.33 | 1,760,444 | -1.27% |
| 2026-07-07 | 2.2 | 2.4 | 2.17 | 2.36 | 1,816,667 | +7.76% |
| 2026-07-06 | 2.06 | 2.27 | 2.026 | 2.19 | 1,386,799 | +5.80% |
| 2026-07-02 | 2.08 | 2.125 | 2.015 | 2.07 | 1,067,437 | +0.49% |
| 2026-07-01 | 2.04 | 2.11 | 1.975 | 2.06 | 1,230,987 | -0.48% |
| 2026-06-30 | 2.22 | 2.22 | 2.05 | 2.07 | 1,014,560 | -5.91% |
| 2026-06-29 | 2 | 2.255 | 1.95 | 2.2 | 2,189,501 | +7.84% |
| 2026-06-26 | 1.79 | 2.13 | 1.765 | 2.04 | 14,472,419 | +13.97% |
| 2026-06-25 | 1.81 | 1.905 | 1.735 | 1.79 | 936,798 | +0.00% |
| 2026-06-24 | 1.75 | 1.81 | 1.7 | 1.79 | 932,657 | +1.70% |
| 2026-06-23 | 1.6 | 1.79 | 1.595 | 1.76 | 1,015,691 | +7.98% |
| 2026-06-22 | 1.54 | 1.655 | 1.54 | 1.63 | 958,625 | +6.54% |
| 2026-06-18 | 1.44 | 1.545 | 1.405 | 1.53 | 5,048,971 | +5.52% |
| 2026-06-17 | 1.37 | 1.461 | 1.37 | 1.45 | 1,294,432 | +5.07% |
| 2026-06-16 | 1.59 | 1.59 | 1.375 | 1.38 | 2,946,927 | -12.66% |
| 2026-06-15 | 1.592 | 1.61 | 1.56 | 1.58 | 1,638,392 | +0.00% |
| 2026-06-12 | 1.52 | 1.6 | 1.49 | 1.58 | 642,637 | +3.95% |
| 2026-06-11 | 1.43 | 1.555 | 1.43 | 1.52 | 529,233 | +4.11% |
| 2026-06-10 | 1.53 | 1.59 | 1.46 | 1.46 | 708,108 | -5.81% |
| 2026-06-09 | 1.58 | 1.625 | 1.523 | 1.55 | 502,044 | -1.27% |
| 2026-06-08 | 1.57 | 1.605 | 1.54 | 1.57 | 664,068 | +1.95% |
| 2026-06-05 | 1.58 | 1.635 | 1.52 | 1.54 | 858,473 | -1.28% |
| 2026-06-04 | 1.66 | 1.755 | 1.55 | 1.56 | 2,844,000 | -6.59% |
| 2026-06-03 | 1.77 | 1.8 | 1.67 | 1.67 | 710,233 | -6.18% |
| 2026-06-02 | 1.76 | 1.825 | 1.69 | 1.78 | 859,915 | -1.11% |
| 2026-06-01 | 1.89 | 1.89 | 1.79 | 1.8 | 1,016,290 | -5.26% |
| 2026-05-29 | 1.9 | 1.975 | 1.89 | 1.9 | 704,830 | +0.53% |
| 2026-05-28 | 1.97 | 1.99 | 1.89 | 1.89 | 1,132,496 | -3.57% |
| 2026-05-27 | 1.92 | 2.015 | 1.86 | 1.96 | 4,239,117 | +1.55% |
| 2026-05-26 | 1.98 | 2.002 | 1.895 | 1.93 | 2,096,534 | -2.53% |
| 2026-05-22 | 1.99 | 2.015 | 1.945 | 1.98 | 1,168,012 | -0.50% |
| 2026-05-21 | 1.99 | 2.015 | 1.97 | 1.99 | 531,152 | +0.00% |
| 2026-05-20 | 1.96 | 2 | 1.925 | 1.99 | 438,872 | +1.53% |
| 2026-05-19 | 1.98 | 1.99 | 1.88 | 1.96 | 628,975 | -2.00% |
| 2026-05-18 | 2.04 | 2.07 | 1.95 | 2 | 827,334 | -1.48% |
| 2026-05-15 | 2 | 2.065 | 1.93 | 2.03 | 468,128 | -0.49% |
| 2026-05-14 | 2.04 | 2.09 | 1.97 | 2.04 | 406,044 | +0.49% |
| 2026-05-13 | 2.04 | 2.1 | 1.95 | 2.03 | 565,063 | +0.00% |
| 2026-05-12 | 2.08 | 2.185 | 2.01 | 2.03 | 595,764 | -2.40% |