New Zealand markets closed

ALX Oncology Holdings Inc. (ALXO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.74-0.34 (-2.11%)
At close: 04:00PM EDT
15.33 -0.41 (-2.60%)
After hours: 07:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.0916.1515.0815.7415.74667,300
17 Apr 202414.6017.0414.6016.0816.082,028,400
16 Apr 202412.8314.6012.8314.4914.491,546,200
15 Apr 202413.1013.1012.1212.8912.89328,200
12 Apr 202413.3213.6312.5113.0313.03359,300
11 Apr 202412.0113.7111.8013.3813.38587,700
10 Apr 202412.0212.2311.7312.0512.05458,900
09 Apr 202412.5612.7011.8012.3412.34439,600
08 Apr 202412.4212.8712.1012.1412.14894,300
05 Apr 202411.1412.3010.9912.2312.23920,600
04 Apr 202411.0311.2910.7411.2411.24300,200
03 Apr 202410.7410.9710.4910.8010.80317,600
02 Apr 202410.7410.9610.5510.7210.72379,300
01 Apr 202411.2511.4510.6511.0211.02525,500
28 Mar 202411.4511.4510.6011.1511.151,184,900
27 Mar 202411.6111.6610.9511.4111.41197,200
26 Mar 202411.8511.8911.1711.1911.19262,000
25 Mar 202411.7512.1711.5011.7211.72268,800
22 Mar 202412.0512.3811.5111.7411.74525,100
21 Mar 202412.2412.6912.0412.5112.51580,700
20 Mar 202411.5212.1811.3512.0012.00254,000
19 Mar 202411.2011.8711.0611.5611.56405,700
18 Mar 202411.1011.2610.7810.9510.95261,900
15 Mar 202411.1411.6810.9511.3011.30546,600
14 Mar 202411.4911.5510.8011.1511.15379,200
13 Mar 202412.2612.3711.0411.6011.60489,300
12 Mar 202413.4113.5012.3112.3712.37821,000
11 Mar 202415.5815.5813.1113.4613.46813,700
08 Mar 202414.1216.0813.3015.2115.211,006,800
07 Mar 202414.8516.3914.6916.2416.24298,700
06 Mar 202415.1215.2414.6814.7714.77305,300
05 Mar 202414.4414.9414.4414.7714.77203,900
04 Mar 202415.2615.2814.5914.7014.70308,000
01 Mar 202414.7315.2614.6915.0315.03441,900
29 Feb 202414.8715.4114.6014.6714.67542,500
28 Feb 202416.1716.1714.0314.5114.51648,300
27 Feb 202416.8116.9915.8816.4116.41312,000
26 Feb 202415.7617.4215.4416.4516.45868,300
23 Feb 202416.1316.2915.6615.8515.85213,200
22 Feb 202415.9616.2915.6516.0516.05150,700
21 Feb 202416.1216.2615.3215.8615.86222,100
20 Feb 202415.8516.3415.8516.2516.25261,600
16 Feb 202416.7916.7915.4715.8515.85299,400
15 Feb 202416.1317.4216.0616.7916.79573,700
14 Feb 202414.5416.0014.5015.8415.84276,200
13 Feb 202414.2914.5813.9014.1614.16209,200
12 Feb 202414.2015.0014.1514.9914.99239,600
09 Feb 202413.9814.2313.3614.0614.06322,900
08 Feb 202415.0315.1413.7813.8213.82426,100
07 Feb 202415.6715.6714.3915.0515.05348,200
06 Feb 202415.8716.0014.7015.6415.64321,700
05 Feb 202414.5115.7814.2315.6515.65508,400
02 Feb 202414.7514.9114.1414.7014.70340,900
01 Feb 202414.4715.1914.1515.0015.00296,100
31 Jan 202414.2914.7213.6814.4114.41282,200
30 Jan 202414.7514.7513.8514.4114.41339,100
29 Jan 202414.7915.2314.2614.9714.97219,500
26 Jan 202414.4714.7914.2514.7414.74136,800
25 Jan 202414.4815.0914.3114.4814.48211,400
24 Jan 202413.9314.5413.7614.2114.21177,600
23 Jan 202413.5513.9213.3213.5913.59204,200
22 Jan 202413.4113.6813.0313.3613.36200,500
19 Jan 202412.8113.3312.4713.3113.31223,900
18 Jan 202414.0414.0412.6912.7612.76346,800
17 Jan 202413.8014.1513.2813.9513.95276,900
16 Jan 202414.1114.2613.6513.9713.97220,300
12 Jan 202414.0514.5514.0514.3414.34290,500
11 Jan 202414.3214.5613.7914.0514.05209,200
10 Jan 202414.4314.7914.1514.4014.40340,700
09 Jan 202414.1514.7013.9714.4714.47232,300
08 Jan 202412.5114.3312.4514.3214.32363,200
05 Jan 202413.0613.1012.5112.5912.59313,100
04 Jan 202413.5913.9013.0513.0613.06426,300
03 Jan 202414.1414.6513.7714.3814.38462,600
02 Jan 202414.7115.3514.3114.5514.55435,200
29 Dec 202315.0415.2514.6614.8914.89729,000
28 Dec 202314.7915.9314.7415.2815.28462,300
27 Dec 202315.1715.2514.6814.8714.87276,100
26 Dec 202315.4415.5114.9315.0915.09437,000
22 Dec 202313.4015.5013.4015.3815.38929,100
21 Dec 202313.6014.0012.9213.0313.03246,100
20 Dec 202313.9213.9913.1413.1613.16275,400
19 Dec 202313.6714.0713.6713.9913.99362,400
18 Dec 202313.3613.7613.0713.5913.59526,600
15 Dec 202313.3914.1813.3613.5513.552,172,400
14 Dec 202313.6813.7612.8013.1913.19402,200
13 Dec 202312.9313.4412.6613.3013.30621,400
12 Dec 202312.9813.3012.2812.8112.81712,900
11 Dec 202312.2512.6511.4412.5012.50983,200
08 Dec 202310.2213.5010.1512.2612.263,847,700
07 Dec 20238.499.288.279.259.25436,900
06 Dec 20238.258.598.118.438.43235,400
05 Dec 20238.118.417.988.168.16213,200
04 Dec 20237.998.627.998.308.30333,000
01 Dec 20237.758.037.358.018.01335,100
30 Nov 20238.728.787.817.847.84524,900
29 Nov 20239.079.308.238.328.32613,600
28 Nov 20238.839.188.578.998.99199,600
27 Nov 20238.859.168.838.878.87351,200
24 Nov 20239.189.698.798.848.84378,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...