Skip to main content

Alx Oncology Holdings Inc (NQ: ALXO )

7.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.000 8.110 7.640 7.660 852,450 -0.47(-5.78%)
Jul 16, 2024 8.170 8.780 7.830 8.130 1,050,946 +0.13(+1.63%)
Jul 15, 2024 7.160 8.040 6.890 8.000 1,058,376 +0.94(+13.31%)
Jul 12, 2024 7.760 7.990 6.810 7.060 1,528,560 -0.64(-8.31%)
Jul 11, 2024 6.840 8.000 6.800 7.700 1,558,727 +0.94(+13.91%)
Jul 10, 2024 6.370 6.770 6.340 6.760 1,199,578 +0.40(+6.29%)
Jul 09, 2024 5.650 6.380 5.450 6.360 587,338 +0.72(+12.77%)
Jul 08, 2024 5.490 5.840 5.320 5.640 862,523 +0.19(+3.49%)
Jul 05, 2024 5.500 5.740 5.290 5.450 937,817 -0.15(-2.68%)
Jul 03, 2024 5.720 6.090 5.560 5.600 452,088 -0.12(-2.10%)
Jul 02, 2024 5.970 6.060 5.700 5.720 473,304 -0.27(-4.51%)
Jul 01, 2024 5.820 6.250 5.770 5.990 671,311 -0.04(-0.66%)
Jun 28, 2024 5.680 6.210 5.550 6.030 3,587,184 +0.20(+3.34%)
Jun 27, 2024 5.880 6.180 5.710 5.835 875,758 -0.04(-0.77%)
Jun 26, 2024 6.600 6.600 5.618 5.880 1,358,706 -0.69(-10.50%)
Jun 25, 2024 6.550 6.880 6.070 6.570 1,510,578 +0.02(+0.31%)
Jun 24, 2024 6.570 6.790 6.364 6.550 995,270 -0.01(-0.15%)
Jun 21, 2024 7.130 7.130 6.550 6.560 851,204 -0.32(-4.65%)
Jun 20, 2024 6.920 7.240 6.750 6.880 791,292 -0.05(-0.72%)
Jun 18, 2024 7.380 7.460 6.810 6.930 946,776 -0.45(-6.10%)
Jun 17, 2024 8.480 8.550 7.290 7.380 1,066,751 -0.67(-8.32%)
Jun 14, 2024 8.360 8.400 7.980 8.050 381,402 -0.39(-4.62%)
Jun 13, 2024 8.550 8.750 8.340 8.440 541,630 -0.09(-1.06%)
Jun 12, 2024 8.740 9.040 8.430 8.530 491,831 -0.03(-0.35%)
Jun 11, 2024 8.610 8.780 8.310 8.560 475,902 -0.11(-1.27%)
Jun 10, 2024 8.860 8.975 8.550 8.670 554,681 -0.34(-3.77%)
Jun 07, 2024 9.090 9.398 8.800 9.010 860,089 -0.27(-2.91%)
Jun 06, 2024 8.740 9.290 8.570 9.280 1,474,303 +0.48(+5.45%)
Jun 05, 2024 8.580 9.300 8.370 8.800 1,938,844 +0.43(+5.14%)
Jun 04, 2024 8.790 8.929 8.160 8.370 1,000,731 -0.59(-6.58%)
Jun 03, 2024 10.69 10.97 8.440 8.960 4,263,195 -1.67(-15.71%)
May 31, 2024 10.61 11.08 10.44 10.63 664,943 -0.02(-0.19%)
May 30, 2024 11.19 11.22 10.64 10.65 523,543 -0.54(-4.83%)
May 29, 2024 12.50 12.50 11.08 11.19 1,129,196 -1.37(-10.91%)
May 28, 2024 13.37 13.39 12.48 12.56 396,293 -0.61(-4.63%)
May 24, 2024 14.68 15.21 12.99 13.17 526,823 -1.52(-10.35%)
May 23, 2024 15.00 15.35 14.04 14.69 1,361,649 -0.31(-2.07%)
May 22, 2024 13.64 15.07 13.60 15.00 418,241 +1.38(+10.13%)
May 21, 2024 13.82 14.18 13.33 13.62 363,702 -0.17(-1.23%)
May 20, 2024 13.99 14.16 13.72 13.79 307,558 -0.42(-2.96%)
May 17, 2024 14.68 14.68 14.13 14.21 199,968 -0.45(-3.07%)
May 16, 2024 14.99 15.00 14.40 14.66 224,310 -0.36(-2.40%)
May 15, 2024 15.72 15.87 14.98 15.02 321,855 -0.15(-0.99%)
May 14, 2024 15.96 16.29 14.88 15.17 385,283 -0.44(-2.82%)
May 13, 2024 16.55 16.97 15.45 15.61 438,228 -0.60(-3.70%)
May 10, 2024 17.50 17.50 15.94 16.21 388,639 -0.74(-4.37%)
May 09, 2024 16.43 17.10 16.00 16.95 360,288 +0.34(+2.05%)
May 08, 2024 17.34 17.56 16.02 16.61 471,166 -0.95(-5.41%)
May 07, 2024 15.68 17.82 15.47 17.56 950,245 +1.78(+11.28%)
May 06, 2024 15.55 16.45 15.38 15.78 976,158 +0.42(+2.73%)
May 03, 2024 16.92 17.13 15.21 15.36 1,284,838 -1.26(-7.58%)
May 02, 2024 17.39 17.39 16.53 16.62 494,357 -0.32(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.