Dark

ALXO
ALX Oncology Holdings Inc. Common Stock
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

0.4759USD+16.357%(+0.0669)774,507

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 22, 2025 9:27:30 AM EDT

0.4200USD+2.689%(+0.0110)12,169

After-hours

May 22, 2025 4:47:30 PM EDT

0.4550USD-4.392%(-0.0209)142

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	0.4500	0.475900	0.45000	0.4759	+16.357%	774,507	0.000%
2025-05-21	0.4288	0.445800	0.40510	0.4090	-4.618%	357,598	+16.357%
2025-05-20	0.4400	0.449000	0.42110	0.4288	-0.580%	444,286	+10.984%
2025-05-19	0.4295	0.457900	0.41240	0.4313	-1.395%	535,817	+10.341%
2025-05-16	0.4357	0.450600	0.42810	0.4374	+0.367%	328,241	+8.802%
2025-05-15	0.4556	0.470099	0.42070	0.4358	-5.137%	342,941	+9.201%
2025-05-14	0.4850	0.534600	0.43600	0.4594	-4.491%	549,087	+3.592%
2025-05-13	0.4400	0.481000	0.44000	0.4810	+10.524%	537,473	-1.060%
2025-05-12	0.4223	0.448800	0.41705	0.4352	+3.055%	450,360	+9.352%
2025-05-09	0.4754	0.480000	0.41000	0.4223	-8.236%	814,069	+12.692%
2025-05-08	0.4970	0.497000	0.44100	0.4602	-4.937%	841,421	+3.412%
2025-05-07	0.5000	0.509599	0.46050	0.4841	-3.891%	517,618	-1.694%
2025-05-06	0.5310	0.531400	0.50100	0.5037	-8.418%	366,017	-5.519%
2025-05-05	0.5296	0.552200	0.51250	0.5500	+3.209%	315,359	-13.473%
2025-05-02	0.5200	0.539700	0.51100	0.5329	+3.335%	394,306	-10.696%
2025-05-01	0.5282	0.539300	0.50420	0.5157	-4.500%	269,515	-7.718%
2025-04-30	0.5032	0.540000	0.49230	0.5400	+5.882%	390,242	-11.870%
2025-04-29	0.5275	0.539900	0.49020	0.5100	-3.828%	616,681	-6.686%
2025-04-28	0.5200	0.564200	0.51150	0.5303	-2.104%	427,897	-10.258%
2025-04-25	0.5254	0.627000	0.52540	0.5417	-9.867%	1,490,283	-12.147%
2025-04-24	0.6000	0.638300	0.58300	0.6010	+3.621%	362,549	-20.815%
2025-04-23	0.6150	0.660000	0.57450	0.5800	-2.176%	477,815	-17.948%
2025-04-22	0.5800	0.597300	0.53760	0.5929	+4.716%	427,883	-19.734%
2025-04-21	0.5478	0.573600	0.53100	0.5662	+2.945%	251,931	-15.948%
2025-04-17	0.5500	0.576800	0.54100	0.5500	-1.786%	337,512	-13.473%
2025-04-16	0.5480	0.575000	0.53020	0.5600	+2.715%	408,378	-15.018%
2025-04-15	0.5171	0.548000	0.50500	0.5452	+8.757%	692,884	-12.711%
2025-04-14	0.5300	0.530000	0.48190	0.5013	+2.306%	401,655	-5.067%
2025-04-11	0.4656	0.526600	0.46510	0.4900	+2.083%	810,855	-2.878%
2025-04-10	0.5100	0.528000	0.46000	0.4800	-7.461%	654,252	-0.854%
2025-04-09	0.5030	0.546299	0.50000	0.5187	+2.571%	604,742	-8.251%
2025-04-08	0.5331	0.576500	0.50000	0.5057	-5.530%	304,844	-5.893%
2025-04-07	0.5533	0.576900	0.49000	0.5353	+3.760%	797,501	-11.097%
2025-04-04	0.5153	0.539400	0.48060	0.5159	-3.226%	619,360	-7.753%
2025-04-03	0.5754	0.597000	0.53310	0.5331	-10.479%	705,083	-10.730%
2025-04-02	0.6015	0.629800	0.57100	0.5955	-2.696%	561,137	-20.084%
2025-04-01	0.6101	0.627200	0.59550	0.6120	-1.766%	222,120	-22.239%
2025-03-31	0.6700	0.670000	0.59120	0.6230	-4.900%	605,049	-23.612%
2025-03-28	0.7086	0.720000	0.65500	0.6551	-8.275%	193,430	-27.355%
2025-03-27	0.6900	0.715400	0.65320	0.7142	+5.091%	449,074	-33.366%
2025-03-26	0.7016	0.739800	0.67000	0.6796	-5.243%	306,929	-29.974%
2025-03-25	0.6911	0.727900	0.68920	0.7172	+3.897%	370,212	-33.645%
2025-03-24	0.7123	0.730000	0.69000	0.6903	-2.376%	782,416	-31.059%
2025-03-21	0.7400	0.758800	0.68010	0.7071	-5.531%	764,015	-32.697%
2025-03-20	0.7695	0.783100	0.73100	0.7485	-3.006%	315,419	-36.420%
2025-03-19	0.7622	0.773000	0.73100	0.7717	+4.017%	315,668	-38.331%
2025-03-18	0.7880	0.799900	0.73290	0.7419	-5.322%	503,912	-35.854%
2025-03-17	0.8570	0.870000	0.77200	0.7836	-5.602%	621,883	-39.267%
2025-03-14	0.8534	0.859999	0.82940	0.8301	-0.156%	359,455	-42.670%
2025-03-13	0.9600	0.990000	0.83140	0.8314	-13.342%	647,450	-42.759%
2025-03-12	1.0000	1.000000	0.91180	0.9594	-1.438%	798,182	-50.396%
2025-03-11	0.9101	1.040000	0.89880	0.9734	+8.930%	870,350	-51.110%
2025-03-10	1.0500	1.080000	0.89360	0.8936	-15.698%	1,397,942	-46.744%
2025-03-07	1.2500	1.250000	1.02000	1.0600	-19.084%	3,413,581	-55.104%
2025-03-06	1.0700	1.500000	1.07000	1.3100	+25.962%	13,694,452	-63.672%
2025-03-05	1.0000	1.060000	0.98260	1.0400	+4.000%	614,965	-54.240%
2025-03-04	1.0400	1.040000	0.94640	1.0000	-2.913%	771,854	-52.410%
2025-03-03	1.0800	1.110000	1.01500	1.0300	-6.364%	393,949	-53.796%
2025-02-28	1.0600	1.120000	1.05000	1.1000	+2.804%	293,088	-56.736%
2025-02-27	1.0500	1.120000	1.03000	1.0700	+0.943%	496,094	-55.523%
2025-02-26	1.0300	1.095000	1.03000	1.0600	+0.952%	478,441	-55.104%
2025-02-25	1.0700	1.090000	1.03000	1.0500	-1.869%	464,101	-54.676%
2025-02-24	1.1000	1.115000	1.04000	1.0700	-4.464%	408,121	-55.523%
2025-02-21	1.1400	1.160000	1.10000	1.1200	0.000%	230,412	-57.509%
2025-02-20	1.2000	1.220000	1.10500	1.1200	-5.882%	237,524	-57.509%
2025-02-19	1.1500	1.200000	1.13000	1.1900	+0.847%	411,802	-60.008%
2025-02-18	1.1200	1.200000	1.11000	1.1800	+7.273%	655,824	-59.669%
2025-02-14	1.0800	1.130000	1.06000	1.1000	+1.852%	311,435	-56.736%
2025-02-13	1.0500	1.080000	1.00000	1.0800	+0.935%	460,246	-55.935%
2025-02-12	1.0100	1.090000	1.01000	1.0700	+2.885%	403,369	-55.523%
2025-02-11	1.0100	1.060000	0.96260	1.0400	0.000%	592,341	-54.240%
2025-02-10	1.1100	1.135000	1.03000	1.0400	-4.587%	662,108	-54.240%
2025-02-07	1.2000	1.202000	1.08000	1.0900	-9.167%	968,311	-56.339%
2025-02-06	1.2400	1.270000	1.19000	1.2000	-3.226%	825,214	-60.342%
2025-02-05	1.2700	1.290000	1.20000	1.2400	-3.876%	888,198	-61.621%
2025-02-04	1.3000	1.330000	1.25010	1.2900	-2.273%	561,257	-63.109%
2025-02-03	1.4100	1.410000	1.22010	1.3200	-9.589%	1,072,428	-63.947%
2025-01-31	1.3300	1.460000	1.32500	1.4600	+11.877%	1,033,906	-67.404%
2025-01-30	1.4800	1.480000	1.30000	1.3050	-10.616%	1,694,974	-63.533%
2025-01-29	1.5000	1.510000	1.45000	1.4600	-4.575%	642,315	-67.404%
2025-01-28	1.5400	1.540000	1.39000	1.5300	-1.608%	810,911	-68.895%
2025-01-27	1.4500	1.560000	1.43000	1.5550	+2.640%	940,970	-69.395%
2025-01-24	1.5500	1.550000	1.45000	1.5150	-7.055%	1,487,889	-68.587%
2025-01-23	1.4500	1.630000	1.34500	1.6300	-9.444%	6,374,398	-70.804%
2025-01-22	1.7600	1.870000	1.66000	1.8000	+9.091%	1,437,745	-73.561%
2025-01-21	1.8000	1.800000	1.63010	1.6500	-5.172%	569,392	-71.158%
2025-01-17	1.6300	1.770000	1.62500	1.7400	+6.748%	557,851	-72.649%
2025-01-16	1.6400	1.649800	1.58000	1.6300	0.000%	291,550	-70.804%
2025-01-15	1.6100	1.690000	1.56000	1.6300	+2.516%	449,328	-70.804%
2025-01-14	1.6900	1.766000	1.58000	1.5900	-5.917%	543,905	-70.069%
2025-01-13	1.8500	1.850500	1.63000	1.6900	-4.520%	816,805	-71.840%
2025-01-10	1.8100	1.865000	1.71000	1.7700	-4.324%	1,075,068	-73.113%
2025-01-08	1.8500	1.940000	1.77070	1.8500	-0.538%	992,719	-74.276%
2025-01-07	1.7900	1.890000	1.76000	1.8600	+3.911%	712,572	-74.414%
2025-01-06	1.8000	1.858000	1.76000	1.7900	-1.105%	741,850	-73.413%
2025-01-03	1.5600	1.870000	1.56000	1.8100	+16.026%	1,141,771	-73.707%
2025-01-02	1.7000	1.729700	1.56000	1.5600	-6.587%	758,631	-69.494%
2024-12-31	1.6600	1.708000	1.56000	1.6700	+0.602%	651,473	-71.503%
2024-12-30	1.5800	1.700000	1.54030	1.6600	+2.469%	710,121	-71.331%
2024-12-27	1.6700	1.705000	1.58000	1.6200	-4.142%	469,347	-70.623%
2024-12-26	1.7600	1.885000	1.67000	1.6900	-7.650%	558,129	-71.840%
2024-12-24	1.8600	1.965000	1.75000	1.8300	-2.139%	545,753	-73.995%
2024-12-23	1.6300	1.930000	1.63000	1.8700	+15.432%	1,877,244	-74.551%
2024-12-20	1.5100	1.670000	1.51000	1.6200	+9.459%	2,152,235	-70.623%
2024-12-19	1.7800	1.805000	1.47000	1.4800	-19.565%	2,721,094	-67.845%
2024-12-18	1.8200	2.050000	1.68000	1.8400	+2.793%	3,207,521	-74.136%
2024-12-17	1.5300	1.880000	1.52000	1.7900	+16.234%	1,732,314	-73.413%
2024-12-16	1.4600	1.600000	1.43500	1.5400	+6.207%	672,988	-69.097%
2024-12-13	1.4300	1.515000	1.42000	1.4500	+2.113%	794,819	-67.179%
2024-12-12	1.5200	1.610000	1.40000	1.4200	-5.960%	2,635,397	-66.486%
2024-12-11	1.5800	1.590000	1.51000	1.5100	-4.430%	1,129,576	-68.483%
2024-12-10	1.6600	1.720000	1.56000	1.5800	-8.140%	1,257,076	-69.880%
2024-12-09	1.6400	1.790000	1.64000	1.7200	+6.173%	727,325	-72.331%
2024-12-06	1.8200	1.820000	1.60000	1.6200	-10.497%	1,181,437	-70.623%
2024-12-05	1.5800	1.870000	1.58000	1.8100	+16.026%	1,750,498	-73.707%
2024-12-04	1.5600	1.680000	1.52000	1.5600	+0.645%	1,190,115	-69.494%
2024-12-03	1.6600	1.810000	1.54500	1.5500	-6.627%	1,485,196	-69.297%
2024-12-02	1.4800	1.690000	1.47000	1.6600	+12.162%	1,596,730	-71.331%
2024-11-29	1.5300	1.570000	1.45050	1.4800	-1.987%	290,514	-67.845%
2024-11-27	1.5200	1.530000	1.47160	1.5100	+1.342%	329,089	-68.483%
2024-11-26	1.4800	1.550000	1.47000	1.4900	+1.361%	549,018	-68.060%
2024-11-25	1.4300	1.595000	1.43000	1.4700	+4.255%	1,114,360	-67.626%
2024-11-22	1.2700	1.440000	1.27000	1.4100	+9.302%	968,230	-66.248%
2024-11-21	1.2200	1.330000	1.21000	1.2900	+6.612%	448,284	-63.109%
2024-11-20	1.2200	1.249600	1.21000	1.2100	-1.626%	578,551	-60.669%
2024-11-19	1.2200	1.265000	1.19000	1.2300	+0.820%	921,366	-61.309%
2024-11-18	1.2700	1.300000	1.21000	1.2200	-5.426%	1,679,237	-60.992%
2024-11-15	1.3500	1.350000	1.25000	1.2900	-3.008%	570,448	-63.109%
2024-11-14	1.3300	1.380000	1.32500	1.3300	-0.746%	856,038	-64.218%
2024-11-13	1.3500	1.410000	1.29500	1.3400	0.000%	1,022,938	-64.485%
2024-11-12	1.4700	1.500000	1.34000	1.3400	-9.459%	965,431	-64.485%
2024-11-11	1.5000	1.575000	1.47000	1.4800	+2.069%	737,880	-67.845%
2024-11-08	1.5500	1.630000	1.44000	1.4500	-3.974%	916,262	-67.179%
2024-11-07	1.5300	1.555000	1.45050	1.5100	-1.307%	804,138	-68.483%
2024-11-06	1.5400	1.570000	1.44000	1.5300	+0.658%	730,318	-68.895%
2024-11-05	1.4800	1.520000	1.44620	1.5200	+2.013%	497,650	-68.691%
2024-11-04	1.4500	1.565000	1.43000	1.4900	+2.759%	789,476	-68.060%
2024-11-01	1.4100	1.515000	1.40000	1.4500	+1.399%	751,105	-67.179%
2024-10-31	1.3900	1.470000	1.33500	1.4300	+3.623%	1,093,936	-66.720%
2024-10-30	1.4200	1.440000	1.36000	1.3800	-1.429%	1,045,048	-65.514%
2024-10-29	1.4600	1.530000	1.37000	1.4000	-4.110%	979,088	-66.007%
2024-10-28	1.4700	1.525000	1.43000	1.4600	-0.680%	792,921	-67.404%
2024-10-25	1.5000	1.505000	1.46000	1.4700	+1.031%	298,689	-67.626%
2024-10-24	1.6700	1.670000	1.45000	1.4550	-12.349%	823,655	-67.292%
2024-10-23	1.4800	1.769600	1.46000	1.6600	+10.667%	1,284,676	-71.331%
2024-10-22	1.4700	1.570000	1.46000	1.5000	0.000%	1,856,340	-68.273%
2024-10-21	1.4800	1.555000	1.43000	1.5000	+1.351%	636,722	-68.273%
2024-10-18	1.5000	1.510000	1.45000	1.4800	-1.987%	325,775	-67.845%
2024-10-17	1.5600	1.570000	1.48000	1.5100	-3.205%	751,564	-68.483%
2024-10-16	1.5600	1.620000	1.55000	1.5600	0.000%	586,451	-69.494%
2024-10-15	1.5600	1.575000	1.52000	1.5600	+0.645%	382,705	-69.494%
2024-10-14	1.5500	1.610000	1.50000	1.5500	+0.649%	316,605	-69.297%
2024-10-11	1.4500	1.550000	1.44000	1.5400	+6.944%	560,482	-69.097%
2024-10-10	1.5900	1.605000	1.42000	1.4400	-11.111%	630,414	-66.951%
2024-10-09	1.6800	1.680000	1.59000	1.6200	-1.818%	271,821	-70.623%
2024-10-08	1.6100	1.670000	1.58000	1.6500	+3.774%	287,857	-71.158%
2024-10-07	1.6800	1.690000	1.56000	1.5900	-5.357%	393,105	-70.069%
2024-10-04	1.7200	1.740000	1.64000	1.6800	-2.326%	371,328	-71.673%
2024-10-03	1.8000	1.830000	1.68000	1.7200	-6.011%	592,162	-72.331%
2024-10-02	1.9100	1.930000	1.80000	1.8300	-1.613%	483,910	-73.995%
2024-10-01	1.8200	1.910000	1.77000	1.8600	+2.198%	544,175	-74.414%
2024-09-30	1.9600	1.990000	1.77000	1.8200	-7.614%	606,260	-73.852%
2024-09-27	1.9000	2.010800	1.88000	1.9700	+5.348%	499,297	-75.843%
2024-09-26	1.8300	1.880000	1.76000	1.8700	+3.315%	489,287	-74.551%
2024-09-25	1.9400	1.940000	1.79000	1.8100	-7.179%	631,160	-73.707%
2024-09-24	2.0400	2.060000	1.87000	1.9500	-2.010%	493,342	-75.595%
2024-09-23	2.0800	2.080000	1.93000	1.9900	-3.865%	645,770	-76.085%
2024-09-20	2.1700	2.215000	2.06000	2.0700	-4.608%	840,725	-77.010%
2024-09-19	2.2100	2.260000	2.14000	2.1700	+1.402%	400,483	-78.069%
2024-09-18	2.1800	2.260000	2.13000	2.1400	-1.835%	387,444	-77.762%
2024-09-17	2.2200	2.220000	2.14000	2.1800	0.000%	419,302	-78.170%
2024-09-16	2.2500	2.360000	2.15500	2.1800	-1.802%	427,121	-78.170%
2024-09-13	2.1600	2.220000	2.15500	2.2200	+3.738%	233,446	-78.563%
2024-09-12	2.1800	2.240000	2.12200	2.1400	-1.835%	231,736	-77.762%
2024-09-11	2.1500	2.190000	2.10000	2.1800	+0.926%	261,517	-78.170%
2024-09-10	2.1000	2.190000	2.01000	2.1600	+2.857%	685,240	-77.968%
2024-09-09	1.9200	2.100000	1.88000	2.1000	+9.948%	620,473	-77.338%
2024-09-06	1.9600	2.009900	1.88000	1.9100	-4.020%	745,913	-75.084%
2024-09-05	2.0600	2.110000	1.96500	1.9900	-3.398%	541,311	-76.085%
2024-09-04	2.1200	2.200000	2.02100	2.0600	-3.738%	790,541	-76.898%
2024-09-03	2.3000	2.310000	2.08000	2.1400	-7.759%	668,244	-77.762%
2024-08-30	2.3300	2.365500	2.24500	2.3200	+0.870%	849,335	-79.487%
2024-08-29	2.3700	2.420000	2.30000	2.3000	-1.709%	429,671	-79.309%
2024-08-28	2.4800	2.490000	2.30000	2.3400	-6.024%	619,301	-79.662%
2024-08-27	2.5300	2.570000	2.42000	2.4900	-3.113%	700,977	-80.888%
2024-08-26	2.3900	2.585000	2.32000	2.5700	+7.531%	912,986	-81.482%
2024-08-23	2.3600	2.480000	2.34000	2.3900	+2.575%	740,965	-80.088%
2024-08-22	2.5300	2.570000	2.30000	2.3300	-6.800%	1,164,086	-79.575%
2024-08-21	2.5000	2.600000	2.46000	2.5000	-0.398%	632,163	-80.964%
2024-08-20	2.6000	2.730000	2.48000	2.5100	-2.335%	874,900	-81.040%
2024-08-19	2.5100	2.659900	2.50000	2.5700	+1.181%	865,362	-81.482%
2024-08-16	2.6200	2.730000	2.53000	2.5400	-4.151%	824,040	-81.264%
2024-08-15	2.5800	2.790000	2.56000	2.6500	+2.713%	1,419,674	-82.042%
2024-08-14	2.6900	2.770000	2.52000	2.5800	-2.273%	1,537,907	-81.554%
2024-08-13	2.4600	2.655000	2.46000	2.6400	+4.762%	1,018,336	-81.973%
2024-08-12	2.6100	2.650000	2.42000	2.5200	-3.448%	1,534,188	-81.115%
2024-08-09	2.7400	2.750000	2.49000	2.6100	-0.760%	1,576,535	-81.766%
2024-08-08	2.5100	2.690000	2.45000	2.6300	+2.335%	1,497,746	-81.905%
2024-08-07	2.7500	2.750000	2.50000	2.5700	-6.545%	1,825,531	-81.482%
2024-08-06	2.7800	2.800000	2.60000	2.7500	+0.733%	1,225,683	-82.695%
2024-08-05	2.5600	2.890000	2.50000	2.7300	-4.545%	2,104,184	-82.568%
2024-08-02	2.8700	3.020000	2.51000	2.8600	+2.143%	3,279,303	-83.360%
2024-08-01	3.2000	3.490000	2.71500	2.8000	-41.667%	10,800,276	-83.004%
2024-07-31	5.5200	5.600000	4.21000	4.8000	-11.927%	8,653,172	-90.085%
2024-07-30	5.9500	6.020000	5.22000	5.4500	-6.838%	1,370,066	-91.268%
2024-07-29	6.0300	6.076000	5.71000	5.8500	-3.306%	976,326	-91.865%
2024-07-26	6.2800	6.378600	5.99000	6.0500	-0.820%	724,542	-92.134%
2024-07-25	6.2600	6.440000	5.99000	6.1000	-1.771%	796,599	-92.198%
2024-07-24	6.5400	6.750000	6.17000	6.2100	-6.617%	615,657	-92.337%
2024-07-23	6.6400	6.835000	6.55000	6.6500	-1.189%	700,715	-92.844%
2024-07-22	6.3400	6.780000	6.05000	6.7300	+9.431%	827,057	-92.929%
2024-07-19	6.6200	6.640000	6.10500	6.1500	-6.959%	1,412,760	-92.262%
2024-07-18	7.6600	7.770000	6.52000	6.6100	-13.708%	811,484	-92.800%
2024-07-17	8.0000	8.110000	7.64000	7.6600	-5.781%	844,729	-93.787%
2024-07-16	8.1700	8.780000	7.83000	8.1300	+1.625%	1,046,806	-94.146%
2024-07-15	7.1600	8.040000	6.89000	8.0000	+13.314%	1,058,388	-94.051%
2024-07-12	7.7600	7.990000	6.81000	7.0600	-8.312%	1,526,147	-93.259%
2024-07-11	6.8398	8.000000	6.80000	7.7000	+13.905%	1,543,031	-93.819%
2024-07-10	6.3700	6.770000	6.34000	6.7600	+6.289%	1,197,592	-92.960%
2024-07-09	5.6500	6.380000	5.45000	6.3600	+12.766%	586,259	-92.517%
2024-07-08	5.4900	5.840000	5.32000	5.6400	+3.486%	859,053	-91.562%
2024-07-05	5.5000	5.740000	5.29000	5.4500	-2.679%	936,302	-91.268%
2024-07-03	5.7200	6.090000	5.56000	5.6000	-2.098%	452,088	-91.502%
2024-07-02	5.9700	6.060000	5.70000	5.7200	-4.508%	472,602	-91.680%
2024-07-01	5.8200	6.250000	5.77000	5.9900	-0.663%	669,351	-92.055%
2024-06-28	5.6800	6.210000	5.55000	6.0300	+3.342%	3,540,189	-92.108%
2024-06-27	5.8800	6.180000	5.71010	5.8350	-0.765%	875,758	-91.844%
2024-06-26	6.6000	6.600000	5.61800	5.8800	-10.502%	1,358,757	-91.906%
2024-06-25	6.5500	6.880000	6.07000	6.5700	+0.305%	1,510,224	-92.756%
2024-06-24	6.5700	6.790000	6.36410	6.5500	-0.152%	994,526	-92.734%
2024-06-21	7.1300	7.130000	6.55000	6.5600	-4.651%	841,944	-92.745%
2024-06-20	6.9200	7.240000	6.75000	6.8800	-0.722%	788,595	-93.083%
2024-06-18	7.3800	7.460000	6.81000	6.9300	-6.098%	943,590	-93.133%
2024-06-17	8.4800	8.550000	7.29000	7.3800	-8.323%	1,065,676	-93.551%
2024-06-14	8.3600	8.400000	7.98000	8.0500	-4.621%	377,191	-94.088%
2024-06-13	8.5500	8.750000	8.34000	8.4400	-1.055%	540,800	-94.361%
2024-06-12	8.7400	9.040000	8.43000	8.5300	-0.350%	490,376	-94.421%
2024-06-11	8.6100	8.780000	8.31000	8.5600	-1.269%	471,699	-94.440%
2024-06-10	8.8600	8.975000	8.55000	8.6700	-3.774%	552,803	-94.511%
2024-06-07	9.0900	9.398100	8.80000	9.0100	-2.909%	858,912	-94.718%
2024-06-06	8.7400	9.290000	8.57000	9.2800	+5.455%	1,474,207	-94.872%
2024-06-05	8.5800	9.300000	8.37000	8.8000	+5.137%	1,938,861	-94.592%
2024-06-04	8.7900	8.929300	8.16000	8.3700	-6.585%	1,000,871	-94.314%
2024-06-03	10.6900	10.970000	8.44000	8.9600	-15.710%	4,263,202	-94.689%
2024-05-31	10.6100	11.080000	10.44000	10.6300	-0.188%	645,766	-95.523%
2024-05-30	11.1900	11.225000	10.64000	10.6500	-4.826%	523,543	-95.531%
2024-05-29	12.5000	12.500000	11.08000	11.1900	-10.908%	1,128,408	-95.747%
2024-05-28	13.3700	13.390000	12.48000	12.5600	-4.632%	396,293	-96.211%
2024-05-24	14.6800	15.210000	12.99000	13.1700	-10.347%	526,822	-96.386%
2024-05-23	15.0000	15.345000	14.04000	14.6900	-2.067%	1,356,582	-96.760%
2024-05-22	13.6400	15.070000	13.60000	15.0000	+10.132%	415,674	-96.827%
2024-05-21	13.8200	14.180000	13.33000	13.6200	-1.233%	363,032	-96.506%
2024-05-20	13.9900	14.160000	13.72000	13.7900	-2.956%	307,443	-96.549%
2024-05-17	14.6800	14.681400	14.13000	14.2100	-3.070%	189,987	-96.651%
2024-05-16	14.9900	15.000000	14.40000	14.6600	-2.397%	220,776	-96.754%
2024-05-15	15.7200	15.870000	14.98000	15.0200	-0.989%	319,472	-96.832%
2024-05-14	15.9600	16.290000	14.87500	15.1700	-2.819%	385,043	-96.863%
2024-05-13	16.5500	16.970000	15.44780	15.6100	-3.701%	438,228	-96.951%
2024-05-10	17.5000	17.500000	15.94000	16.2100	-4.366%	387,943	-97.064%
2024-05-09	16.4300	17.100000	16.00000	16.9500	+2.047%	359,431	-97.192%
2024-05-08	17.3400	17.560000	16.02000	16.6100	-5.410%	469,566	-97.135%
2024-05-07	15.6800	17.825000	15.47000	17.5600	+11.280%	941,804	-97.290%
2024-05-06	15.5500	16.450000	15.38000	15.7800	+2.734%	965,023	-96.984%
2024-05-03	16.9200	17.130000	15.21440	15.3600	-7.581%	571,821	-96.902%
2024-05-02	17.3900	17.390000	16.53000	16.6200	-1.889%	481,395	-97.137%
2024-05-01	17.0200	17.470000	16.85000	16.9400	-0.470%	423,546	-97.191%
2024-04-30	16.7700	17.146100	16.47000	17.0200	+0.532%	523,112	-97.204%
2024-04-29	16.9900	17.450000	16.53000	16.9300	+0.415%	540,335	-97.189%
2024-04-26	16.8100	17.370000	16.54000	16.8600	-0.059%	465,936	-97.177%
2024-04-25	16.0500	17.020000	15.74000	16.8700	+4.007%	506,258	-97.179%
2024-04-24	15.5900	16.250000	15.24000	16.2200	+4.645%	440,803	-97.066%
2024-04-23	14.3500	15.760000	14.12200	15.5000	+8.925%	438,557	-96.930%
2024-04-22	15.6000	15.660000	13.88000	14.2300	-8.782%	287,330	-96.656%
2024-04-19	15.6000	16.150000	15.43000	15.6000	-0.889%	473,743	-96.949%
2024-04-18	16.0900	16.147500	15.08000	15.7400	-2.114%	657,749	-96.976%
2024-04-17	14.6000	17.040000	14.60000	16.0800	+10.973%	2,027,205	-97.040%
2024-04-16	12.8300	14.605000	12.83000	14.4900	+12.413%	1,545,637	-96.716%
2024-04-15	13.1000	13.100000	12.12000	12.8900	-1.074%	327,576	-96.308%
2024-04-12	13.3200	13.630000	12.51000	13.0300	-2.616%	359,332	-96.348%
2024-04-11	12.0100	13.710000	11.80000	13.3800	+11.037%	587,676	-96.443%
2024-04-10	12.0200	12.230000	11.73000	12.0500	-2.350%	458,900	-96.051%
2024-04-09	12.5600	12.700000	11.79500	12.3400	+1.647%	439,595	-96.143%
2024-04-08	12.4200	12.870000	12.10000	12.1400	-0.736%	894,261	-96.080%
2024-04-05	11.1400	12.300000	10.99000	12.2300	+8.808%	920,861	-96.109%
2024-04-04	11.0300	11.290000	10.74000	11.2400	+4.074%	300,231	-95.766%
2024-04-03	10.7400	10.970000	10.49000	10.8000	+0.746%	317,561	-95.594%
2024-04-02	10.7400	10.959000	10.55000	10.7200	-2.722%	379,268	-95.561%
2024-04-01	11.2500	11.450000	10.65000	11.0200	-1.166%	525,459	-95.681%
2024-03-28	11.4500	11.450000	10.60000	11.1500	-2.279%	1,184,876	-95.732%
2024-03-27	11.6100	11.660000	10.95000	11.4100	+1.966%	197,181	-95.829%
2024-03-26	11.8500	11.890000	11.17000	11.1900	-4.522%	261,983	-95.747%
2024-03-25	11.7500	12.170000	11.49680	11.7200	-0.170%	268,811	-95.939%
2024-03-22	12.0500	12.380000	11.51000	11.7400	-6.155%	525,141	-95.946%
2024-03-21	12.2400	12.690000	12.04000	12.5100	+4.250%	580,706	-96.196%
2024-03-20	11.5200	12.180000	11.35000	12.0000	+3.806%	254,024	-96.034%
2024-03-19	11.2000	11.870000	11.05500	11.5600	+5.571%	405,738	-95.883%
2024-03-18	11.1000	11.260000	10.78000	10.9500	-3.097%	261,890	-95.654%
2024-03-15	11.1400	11.680000	10.95500	11.3000	+1.345%	546,635	-95.788%
2024-03-14	11.4900	11.550000	10.80000	11.1500	-3.879%	379,165	-95.732%
2024-03-13	12.2600	12.370000	11.03750	11.6000	-6.225%	489,273	-95.897%
2024-03-12	13.4100	13.498200	12.31000	12.3700	-8.098%	820,973	-96.153%
2024-03-11	15.5800	15.580000	13.10900	13.4600	-11.506%	813,666	-96.464%
2024-03-08	14.1200	16.080000	13.30000	15.2100	-6.342%	1,006,762	-96.871%
2024-03-07	14.8500	16.390000	14.69000	16.2400	+9.953%	298,745	-97.070%
2024-03-06	15.1200	15.245000	14.68350	14.7700	0.000%	305,339	-96.778%
2024-03-05	14.4400	14.940000	14.44000	14.7700	+0.476%	203,914	-96.778%
2024-03-04	15.2600	15.277500	14.58500	14.7000	-2.196%	308,193	-96.763%
2024-03-01	14.7300	15.260000	14.68900	15.0300	+2.454%	441,940	-96.834%
2024-02-29	14.8700	15.415000	14.60000	14.6700	+1.103%	542,487	-96.756%
2024-02-28	16.1700	16.170000	14.03000	14.5100	-11.578%	648,348	-96.720%
2024-02-27	16.8100	16.990000	15.87500	16.4100	-0.243%	312,004	-97.100%
2024-02-26	15.7600	17.415400	15.44000	16.4500	+3.785%	868,277	-97.107%
2024-02-23	16.1300	16.290000	15.66000	15.8500	-1.246%	213,177	-96.997%
2024-02-22	15.9600	16.290000	15.65500	16.0500	+1.198%	150,731	-97.035%
2024-02-21	16.1200	16.260000	15.32000	15.8600	-2.400%	222,066	-96.999%
2024-02-20	15.8500	16.340000	15.85000	16.2500	+2.524%	261,635	-97.071%
2024-02-16	16.7900	16.790000	15.47000	15.8500	-5.599%	299,515	-96.997%
2024-02-15	16.1300	17.420000	16.06000	16.7900	+5.997%	573,685	-97.166%
2024-02-14	14.5400	15.999900	14.50000	15.8400	+11.864%	276,176	-96.996%
2024-02-13	14.2900	14.580000	13.90000	14.1600	-5.537%	209,211	-96.639%
2024-02-12	14.2000	15.000000	14.15000	14.9900	+6.615%	239,640	-96.825%
2024-02-09	13.9800	14.225000	13.36000	14.0600	+1.737%	322,909	-96.615%
2024-02-08	15.0300	15.135000	13.78000	13.8200	-8.173%	426,121	-96.556%
2024-02-07	15.6700	15.670000	14.39000	15.0500	-3.772%	348,204	-96.838%
2024-02-06	15.8700	16.000000	14.70050	15.6400	-0.064%	321,699	-96.957%
2024-02-05	14.5100	15.780000	14.23000	15.6500	+6.463%	508,445	-96.959%
2024-02-02	14.7500	14.910000	14.14000	14.7000	-2.000%	340,881	-96.763%
2024-02-01	14.4700	15.190000	14.15000	15.0000	+4.094%	296,058	-96.827%
2024-01-31	14.2900	14.720000	13.68000	14.4100	0.000%	282,178	-96.697%
2024-01-30	14.7500	14.750000	13.85000	14.4100	-3.741%	339,229	-96.697%
2024-01-29	14.7900	15.230000	14.26000	14.9700	+1.560%	219,479	-96.821%
2024-01-26	14.4700	14.790000	14.25000	14.7400	+1.796%	136,764	-96.771%
2024-01-25	14.4800	15.090000	14.30800	14.4800	+1.900%	211,421	-96.713%
2024-01-24	13.9300	14.540000	13.75590	14.2100	+4.562%	177,565	-96.651%
2024-01-23	13.5500	13.920000	13.32120	13.5900	+1.722%	204,191	-96.498%
2024-01-22	13.4100	13.680000	13.03000	13.3600	+0.376%	200,536	-96.438%
2024-01-19	12.8100	13.330000	12.47000	13.3100	+4.310%	223,871	-96.424%
2024-01-18	14.0400	14.040000	12.69000	12.7600	-8.530%	346,795	-96.270%
2024-01-17	13.8000	14.150000	13.28000	13.9500	-0.143%	276,919	-96.589%
2024-01-16	14.1100	14.260000	13.65000	13.9700	-2.580%	220,369	-96.593%
2024-01-12	14.0500	14.550000	14.05000	14.3400	+2.064%	290,469	-96.681%
2024-01-11	14.3200	14.565000	13.78840	14.0500	-2.431%	209,218	-96.613%
2024-01-10	14.4300	14.790000	14.15500	14.4000	-0.484%	340,813	-96.695%
2024-01-09	14.1500	14.700000	13.97000	14.4700	+1.047%	232,277	-96.711%
2024-01-08	12.5100	14.330000	12.45000	14.3200	+13.741%	363,415	-96.677%
2024-01-05	13.0600	13.105000	12.51000	12.5900	-3.599%	313,087	-96.220%
2024-01-04	13.5900	13.895800	13.05000	13.0600	-9.179%	426,307	-96.356%
2024-01-03	14.1400	14.650000	13.77000	14.3800	-1.168%	462,587	-96.691%
2024-01-02	14.7100	15.350000	14.31000	14.5500	-2.283%	435,229	-96.729%
2023-12-29	15.0400	15.250000	14.66000	14.8900	-2.584%	728,994	-96.804%
2023-12-28	14.7900	15.930000	14.74000	15.2850	+2.791%	462,383	-96.886%
2023-12-27	15.1700	15.250000	14.68000	14.8700	-1.458%	276,095	-96.800%
2023-12-26	15.4400	15.507200	14.93000	15.0900	-1.886%	437,058	-96.846%
2023-12-22	13.4000	15.500000	13.40000	15.3800	+18.035%	929,234	-96.906%
2023-12-21	13.6000	13.999900	12.92000	13.0300	-0.988%	246,158	-96.348%
2023-12-20	13.9200	13.990000	13.14000	13.1600	-5.933%	275,470	-96.384%
2023-12-19	13.6700	14.070000	13.67000	13.9900	+2.943%	362,430	-96.598%
2023-12-18	13.3600	13.760000	13.07000	13.5900	+0.295%	526,673	-96.498%
2023-12-15	13.3900	14.180000	13.36000	13.5500	+2.729%	2,172,663	-96.488%
2023-12-14	13.6800	13.760000	12.80000	13.1900	-0.827%	402,160	-96.392%
2023-12-13	12.9300	13.440000	12.66500	13.3000	+3.825%	621,380	-96.422%
2023-12-12	12.9800	13.300000	12.28000	12.8100	+2.480%	712,929	-96.285%
2023-12-11	12.2500	12.650000	11.44100	12.5000	+1.958%	983,152	-96.193%
2023-12-08	10.2200	13.500000	10.15000	12.2600	+32.541%	3,850,931	-96.118%
2023-12-07	8.4900	9.280000	8.27010	9.2500	+9.727%	436,967	-94.855%
2023-12-06	8.2500	8.590000	8.11000	8.4300	+3.309%	235,366	-94.355%
2023-12-05	8.1100	8.409400	7.98000	8.1600	-1.687%	213,223	-94.168%
2023-12-04	7.9900	8.620000	7.99000	8.3000	+3.620%	332,991	-94.266%
2023-12-01	7.7500	8.030000	7.35000	8.0100	+2.168%	335,123	-94.059%
2023-11-30	8.7200	8.780000	7.81000	7.8400	-5.826%	524,925	-93.930%

.dark-mode .QRnyMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRnyMZ{ color: #333333; background-color: white; border: 2px solid #333333; }ALXOALX Oncology Holdings Inc. Common Stockstock NASDAQ

ALXO
ALX Oncology Holdings Inc. Common Stock
stock NASDAQ