ALX Oncology Inc. (ALXO)
NASDAQ: ALXO
· Real-Time Price · USD
2.18
0.27 (14.14%)
At close: Oct 03, 2025, 3:59 PM
2.15
-1.38%
After-hours: Oct 03, 2025, 07:51 PM EDT
ALXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.91 | 2.24 | 1.91 | 2.18 | 2.18 | 14.14% | 1,072,180 |
| Oct 2, 2025 | 1.80 | 1.91 | 1.75 | 1.91 | 1.91 | 5.52% | 888,943 |
| Oct 1, 2025 | 1.82 | 1.86 | 1.75 | 1.81 | 1.81 | -1.09% | 286,404 |
| Sep 30, 2025 | 1.73 | 1.83 | 1.71 | 1.83 | 1.83 | 4.57% | 214,300 |
| Sep 29, 2025 | 1.89 | 1.90 | 1.72 | 1.75 | 1.75 | -6.42% | 437,803 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.66 | 1.87 | 1.87 | 4.47% | 700,500 |
| Sep 25, 2025 | 1.53 | 1.84 | 1.52 | 1.79 | 1.79 | 15.48% | 1,677,600 |
| Sep 24, 2025 | 1.28 | 1.57 | 1.27 | 1.55 | 1.55 | 23.02% | 1,566,500 |
| Sep 23, 2025 | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 599,827 |
| Sep 22, 2025 | 1.22 | 1.28 | 1.13 | 1.27 | 1.27 | 4.96% | 739,128 |
| Sep 19, 2025 | 1.23 | 1.40 | 1.18 | 1.21 | 1.21 | 11.01% | 3,702,100 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 187,208 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 415,627 |
| Sep 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 185,103 |
| Sep 15, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 186,189 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.01 | 1.06 | 1.06 | -10.17% | 411,429 |
| Sep 11, 2025 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 0.85% | 361,700 |
| Sep 10, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 281,316 |
| Sep 9, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 285,225 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -9.02% | 351,300 |
Page 1 of 66