Alx Oncology Holdings Inc (NQ: ALXO )

16.41 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 16.81 16.99 15.88 16.41 312,000 -0.04(-0.24%)
Feb 26, 2024 15.76 17.42 15.44 16.45 868,277 +0.60(+3.79%)
Feb 23, 2024 16.13 16.29 15.66 15.85 213,177 -0.20(-1.25%)
Feb 22, 2024 15.96 16.29 15.65 16.05 150,708 +0.19(+1.20%)
Feb 21, 2024 16.12 16.26 15.32 15.86 222,066 -0.39(-2.40%)
Feb 20, 2024 15.85 16.34 15.85 16.25 261,614 +0.40(+2.52%)
Feb 16, 2024 16.79 16.79 15.47 15.85 299,516 -0.94(-5.60%)
Feb 15, 2024 16.13 17.42 16.13 16.79 573,685 +0.95(+6.00%)
Feb 14, 2024 14.54 16.00 14.50 15.84 275,777 +1.65(+11.63%)
Feb 13, 2024 14.29 14.58 13.90 14.19 209,211 -0.80(-5.34%)
Feb 12, 2024 14.20 15.00 14.15 14.99 239,639 +0.93(+6.61%)
Feb 09, 2024 13.98 14.22 13.36 14.06 322,909 +0.24(+1.74%)
Feb 08, 2024 15.03 15.13 13.78 13.82 426,121 -1.23(-8.17%)
Feb 07, 2024 15.67 15.67 14.39 15.05 348,204 -0.59(-3.77%)
Feb 06, 2024 15.87 16.00 14.70 15.64 321,679 -0.01(-0.06%)
Feb 05, 2024 14.51 15.78 14.23 15.65 508,431 +0.95(+6.46%)
Feb 02, 2024 14.75 14.91 14.14 14.70 340,881 -0.30(-2.00%)
Feb 01, 2024 14.47 15.19 14.15 15.00 295,609 +0.59(+4.09%)
Jan 31, 2024 14.29 14.72 13.68 14.41 282,178 +0.00(+0.00%)
Jan 30, 2024 14.75 14.75 13.85 14.41 339,219 -0.56(-3.74%)
Jan 29, 2024 14.79 15.23 14.26 14.97 219,479 +0.23(+1.56%)
Jan 26, 2024 14.47 14.79 14.25 14.74 136,764 +0.26(+1.80%)
Jan 25, 2024 14.48 15.09 14.31 14.48 211,421 +0.27(+1.90%)
Jan 24, 2024 13.93 14.54 13.76 14.21 177,565 +0.62(+4.56%)
Jan 23, 2024 13.55 13.92 13.32 13.59 204,286 +0.23(+1.72%)
Jan 22, 2024 13.41 13.68 13.03 13.36 200,536 +0.05(+0.38%)
Jan 19, 2024 12.81 13.33 12.47 13.31 223,871 +0.55(+4.31%)
Jan 18, 2024 14.04 14.04 12.69 12.76 346,790 -1.19(-8.53%)
Jan 17, 2024 13.80 14.15 13.28 13.95 276,919 -0.02(-0.14%)
Jan 16, 2024 14.11 14.26 13.65 13.97 220,344 -0.37(-2.58%)
Jan 12, 2024 14.05 14.55 14.05 14.34 290,469 +0.29(+2.06%)
Jan 11, 2024 14.32 14.56 13.79 14.05 209,218 -0.35(-2.43%)
Jan 10, 2024 14.43 14.79 14.15 14.40 340,653 -0.07(-0.48%)
Jan 09, 2024 14.15 14.70 13.97 14.47 232,276 +0.15(+1.05%)
Jan 08, 2024 12.51 14.33 12.45 14.32 363,161 +1.73(+13.74%)
Jan 05, 2024 13.06 13.11 12.51 12.59 313,087 -0.47(-3.60%)
Jan 04, 2024 13.59 13.90 13.05 13.06 426,305 -1.32(-9.18%)
Jan 03, 2024 14.14 14.65 13.77 14.38 462,582 -0.17(-1.17%)
Jan 02, 2024 14.71 15.35 14.31 14.55 435,178 -0.34(-2.28%)
Dec 29, 2023 15.04 15.25 14.66 14.89 728,994 -0.39(-2.58%)
Dec 28, 2023 14.79 15.93 14.74 15.29 462,382 +0.42(+2.79%)
Dec 27, 2023 15.17 15.25 14.68 14.87 276,095 -0.22(-1.46%)
Dec 26, 2023 15.44 15.51 14.93 15.09 437,040 -0.29(-1.89%)
Dec 22, 2023 13.40 15.50 13.40 15.38 929,234 +2.35(+18.04%)
Dec 21, 2023 13.60 14.00 12.92 13.03 246,144 -0.13(-0.99%)
Dec 20, 2023 13.92 13.99 13.14 13.16 275,383 -0.83(-5.93%)
Dec 19, 2023 13.67 14.07 13.67 13.99 362,420 +0.40(+2.94%)
Dec 18, 2023 13.36 13.76 13.07 13.59 526,646 +0.04(+0.30%)
Dec 15, 2023 13.39 14.18 13.36 13.55 2,172,663 +0.36(+2.73%)
Dec 14, 2023 13.68 13.76 12.80 13.19 401,783 -0.11(-0.83%)
Dec 13, 2023 12.93 13.44 12.70 13.30 620,763 +0.49(+3.83%)
Dec 12, 2023 12.98 13.30 12.28 12.81 712,368 +0.31(+2.48%)
Dec 11, 2023 12.25 12.65 11.44 12.50 982,702 +0.24(+1.96%)
Dec 08, 2023 10.22 13.50 10.15 12.26 3,850,936 +3.01(+32.54%)
Dec 07, 2023 8.490 9.280 8.270 9.250 436,942 +0.82(+9.73%)
Dec 06, 2023 8.250 8.590 8.110 8.430 235,366 +0.27(+3.31%)
Dec 05, 2023 8.110 8.409 7.980 8.160 213,222 -0.14(-1.69%)
Dec 04, 2023 7.990 8.620 7.990 8.300 332,987 +0.29(+3.62%)
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.