Alx Oncology Holdings Inc (NQ: ALXO )

16.22 +0.72 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 15.59 16.25 15.24 16.22 441,585 +0.72(+4.65%)
Apr 23, 2024 14.35 15.76 14.12 15.50 443,829 +1.27(+8.92%)
Apr 22, 2024 15.60 15.66 13.88 14.23 287,303 -1.37(-8.78%)
Apr 19, 2024 15.60 16.15 15.43 15.60 477,112 -0.14(-0.89%)
Apr 18, 2024 16.09 16.15 15.08 15.74 667,310 -0.34(-2.11%)
Apr 17, 2024 14.60 17.04 14.60 16.08 2,028,471 +1.59(+10.97%)
Apr 16, 2024 12.83 14.61 12.83 14.49 1,546,181 +1.60(+12.41%)
Apr 15, 2024 13.10 13.10 12.12 12.89 328,161 -0.14(-1.07%)
Apr 12, 2024 13.32 13.63 12.51 13.03 359,332 -0.35(-2.62%)
Apr 11, 2024 12.01 13.71 11.80 13.38 587,676 +1.33(+11.04%)
Apr 10, 2024 12.02 12.23 11.73 12.05 458,900 -0.29(-2.35%)
Apr 09, 2024 12.56 12.70 11.79 12.34 439,595 +0.20(+1.65%)
Apr 08, 2024 12.42 12.87 12.10 12.14 894,261 -0.09(-0.74%)
Apr 05, 2024 11.14 12.30 10.99 12.23 920,861 +0.99(+8.81%)
Apr 04, 2024 11.03 11.29 10.74 11.24 300,231 +0.44(+4.07%)
Apr 03, 2024 10.74 10.97 10.49 10.80 317,561 +0.08(+0.75%)
Apr 02, 2024 10.74 10.96 10.55 10.72 379,268 -0.30(-2.72%)
Apr 01, 2024 11.25 11.45 10.65 11.02 525,459 -0.13(-1.17%)
Mar 28, 2024 11.45 11.45 10.60 11.15 1,184,876 -0.26(-2.28%)
Mar 27, 2024 11.61 11.66 10.95 11.41 197,176 +0.22(+1.97%)
Mar 26, 2024 11.85 11.89 11.17 11.19 261,983 -0.53(-4.52%)
Mar 25, 2024 11.75 12.17 11.50 11.72 268,811 -0.02(-0.17%)
Mar 22, 2024 12.05 12.38 11.51 11.74 525,141 -0.77(-6.16%)
Mar 21, 2024 12.24 12.69 12.04 12.51 580,787 +0.51(+4.25%)
Mar 20, 2024 11.52 12.18 11.35 12.00 254,024 +0.44(+3.81%)
Mar 19, 2024 11.20 11.87 11.05 11.56 405,738 +0.61(+5.57%)
Mar 18, 2024 11.10 11.26 10.78 10.95 261,880 -0.35(-3.10%)
Mar 15, 2024 11.14 11.68 10.96 11.30 546,635 +0.15(+1.35%)
Mar 14, 2024 11.49 11.55 10.80 11.15 379,165 -0.45(-3.88%)
Mar 13, 2024 12.26 12.37 11.04 11.60 489,273 -0.77(-6.22%)
Mar 12, 2024 13.41 13.50 12.31 12.37 820,965 -1.09(-8.10%)
Mar 11, 2024 15.58 15.58 13.11 13.46 813,666 -1.75(-11.51%)
Mar 08, 2024 14.12 16.08 13.30 15.21 1,006,031 -1.03(-6.34%)
Mar 07, 2024 14.85 16.39 14.69 16.24 298,744 +1.47(+9.95%)
Mar 06, 2024 15.12 15.24 14.68 14.77 305,339 +0.00(+0.00%)
Mar 05, 2024 14.44 14.94 14.44 14.77 203,914 +0.07(+0.48%)
Mar 04, 2024 15.26 15.28 14.59 14.70 308,153 -0.33(-2.20%)
Mar 01, 2024 14.73 15.26 14.69 15.03 441,940 +0.36(+2.45%)
Feb 29, 2024 14.87 15.41 14.60 14.67 542,487 +0.16(+1.10%)
Feb 28, 2024 16.17 16.17 14.03 14.51 648,346 -1.90(-11.58%)
Feb 27, 2024 16.81 16.99 15.88 16.41 312,004 -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%)
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.