Skip to main content

Alx Oncology Holdings Inc (NQ: ALXO )

1.620 -0.190 (-10.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.820 1.820 1.600 1.620 1,181,437 -0.19(-10.50%)
Dec 05, 2024 1.580 1.870 1.580 1.810 1,751,136 +0.25(+16.03%)
Dec 04, 2024 1.560 1.680 1.520 1.560 1,188,195 +0.01(+0.65%)
Dec 03, 2024 1.660 1.810 1.545 1.550 1,487,494 -0.11(-6.63%)
Dec 02, 2024 1.480 1.690 1.470 1.660 1,593,819 +0.18(+12.16%)
Nov 29, 2024 1.530 1.570 1.450 1.480 290,646 -0.03(-1.99%)
Nov 27, 2024 1.520 1.530 1.472 1.510 330,462 +0.02(+1.34%)
Nov 26, 2024 1.480 1.550 1.470 1.490 550,418 +0.02(+1.36%)
Nov 25, 2024 1.430 1.595 1.430 1.470 1,117,586 +0.06(+4.26%)
Nov 22, 2024 1.270 1.440 1.270 1.410 968,927 +0.12(+9.30%)
Nov 21, 2024 1.220 1.330 1.210 1.290 449,240 +0.08(+6.61%)
Nov 20, 2024 1.220 1.250 1.210 1.210 579,874 -0.02(-1.63%)
Nov 19, 2024 1.220 1.265 1.190 1.230 921,982 +0.01(+0.82%)
Nov 18, 2024 1.270 1.300 1.210 1.220 1,681,068 -0.07(-5.43%)
Nov 15, 2024 1.350 1.350 1.250 1.290 573,890 -0.04(-3.01%)
Nov 14, 2024 1.330 1.380 1.325 1.330 1,387,374 -0.01(-0.75%)
Nov 13, 2024 1.350 1.410 1.295 1.340 1,025,139 +0.00(+0.00%)
Nov 12, 2024 1.470 1.500 1.340 1.340 983,869 -0.14(-9.46%)
Nov 11, 2024 1.500 1.575 1.470 1.480 738,407 +0.03(+2.07%)
Nov 08, 2024 1.550 1.630 1.440 1.450 917,803 -0.06(-3.97%)
Nov 07, 2024 1.530 1.555 1.450 1.510 808,133 -0.02(-1.31%)
Nov 06, 2024 1.540 1.570 1.440 1.530 737,117 +0.01(+0.66%)
Nov 05, 2024 1.480 1.520 1.446 1.520 498,215 +0.03(+2.01%)
Nov 04, 2024 1.450 1.565 1.430 1.490 791,145 +0.04(+2.76%)
Nov 01, 2024 1.410 1.515 1.400 1.450 752,849 +0.02(+1.40%)
Oct 31, 2024 1.390 1.470 1.335 1.430 1,094,050 +0.05(+3.62%)
Oct 30, 2024 1.420 1.440 1.360 1.380 1,045,148 -0.02(-1.43%)
Oct 29, 2024 1.460 1.530 1.370 1.400 979,585 -0.06(-4.11%)
Oct 28, 2024 1.470 1.525 1.430 1.460 792,921 -0.01(-0.68%)
Oct 25, 2024 1.500 1.505 1.460 1.470 298,689 +0.01(+1.03%)
Oct 24, 2024 1.670 1.670 1.450 1.455 823,294 -0.20(-12.35%)
Oct 23, 2024 1.480 1.770 1.460 1.660 1,284,923 +0.16(+10.67%)
Oct 22, 2024 1.470 1.570 1.460 1.500 1,854,070 +0.00(+0.00%)
Oct 21, 2024 1.480 1.555 1.430 1.500 637,384 +0.02(+1.35%)
Oct 18, 2024 1.500 1.510 1.450 1.480 327,637 -0.03(-1.99%)
Oct 17, 2024 1.560 1.570 1.480 1.510 752,080 -0.05(-3.21%)
Oct 16, 2024 1.560 1.620 1.550 1.560 588,682 +0.00(+0.00%)
Oct 15, 2024 1.560 1.575 1.520 1.560 385,906 +0.01(+0.65%)
Oct 14, 2024 1.550 1.610 1.500 1.550 316,979 +0.01(+0.65%)
Oct 11, 2024 1.450 1.550 1.440 1.540 560,482 +0.10(+6.94%)
Oct 10, 2024 1.590 1.605 1.420 1.440 630,300 -0.18(-11.11%)
Oct 09, 2024 1.680 1.680 1.590 1.620 272,409 -0.03(-1.82%)
Oct 08, 2024 1.610 1.670 1.580 1.650 288,420 +0.06(+3.77%)
Oct 07, 2024 1.680 1.690 1.560 1.590 393,105 -0.09(-5.36%)
Oct 04, 2024 1.720 1.740 1.640 1.680 371,628 -0.04(-2.33%)
Oct 03, 2024 1.800 1.830 1.680 1.720 594,466 -0.11(-6.01%)
Oct 02, 2024 1.910 1.930 1.800 1.830 484,897 -0.03(-1.61%)
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.