Alx Oncology Holdings Inc (NQ: ALXO )

11.15 -0.26 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.80 78.00 67.59 76.93 210,327 +8.42(+12.29%)
Nov 27, 2020 69.14 70.43 68.00 68.51 79,700 +0.64(+0.94%)
Nov 25, 2020 74.23 74.65 67.10 67.87 200,000 -7.34(-9.76%)
Nov 24, 2020 81.90 88.72 74.74 75.21 181,281 -7.07(-8.59%)
Nov 23, 2020 75.39 88.90 75.39 82.28 258,723 +8.34(+11.28%)
Nov 20, 2020 70.29 77.68 68.40 73.94 169,400 +3.30(+4.67%)
Nov 19, 2020 65.31 73.21 64.98 70.64 190,734 +6.14(+9.52%)
Nov 18, 2020 64.80 68.42 62.09 64.50 90,174 -1.08(-1.65%)
Nov 17, 2020 53.87 69.79 51.67 65.58 246,711 +12.26(+22.99%)
Nov 16, 2020 51.55 54.04 51.39 53.32 60,601 +2.54(+5.00%)
Nov 13, 2020 52.76 57.76 50.39 50.78 119,800 -1.03(-1.99%)
Nov 12, 2020 48.31 52.23 47.44 51.81 95,218 +3.10(+6.36%)
Nov 11, 2020 48.00 49.54 47.81 48.71 146,430 +1.03(+2.16%)
Nov 10, 2020 47.42 49.00 46.49 47.68 59,111 +1.09(+2.34%)
Nov 09, 2020 48.00 49.23 46.18 46.59 232,410 +0.59(+1.28%)
Nov 06, 2020 45.67 47.04 44.37 46.00 65,400 +0.78(+1.72%)
Nov 05, 2020 44.03 46.09 43.03 45.22 124,418 +1.43(+3.27%)
Nov 04, 2020 41.82 44.76 41.34 43.79 110,559 +1.79(+4.26%)
Nov 03, 2020 40.46 42.97 39.11 42.00 139,796 +1.78(+4.43%)
Nov 02, 2020 39.67 41.30 38.57 40.22 95,536 +0.71(+1.80%)
Oct 30, 2020 39.89 40.74 38.09 39.51 47,600 -0.42(-1.05%)
Oct 29, 2020 39.94 40.66 39.30 39.93 32,420 -0.21(-0.52%)
Oct 28, 2020 40.06 40.75 38.76 40.14 80,083 -0.67(-1.64%)
Oct 27, 2020 41.53 42.68 40.49 40.81 105,750 -0.75(-1.80%)
Oct 26, 2020 41.65 42.31 40.01 41.56 54,656 -0.20(-0.48%)
Oct 23, 2020 42.00 42.37 40.65 41.76 53,000 +0.76(+1.85%)
Oct 22, 2020 42.72 44.59 40.68 41.00 55,567 -1.69(-3.96%)
Oct 21, 2020 43.46 46.63 42.01 42.69 143,207 -0.49(-1.13%)
Oct 20, 2020 41.73 43.50 38.55 43.18 119,353 +1.61(+3.87%)
Oct 19, 2020 44.09 44.69 41.32 41.57 118,219 -1.53(-3.55%)
Oct 16, 2020 39.05 45.25 38.01 43.10 601,600 +4.00(+10.23%)
Oct 15, 2020 37.09 39.72 36.61 39.10 201,455 +1.67(+4.46%)
Oct 14, 2020 36.50 39.37 36.34 37.43 167,787 +1.23(+3.40%)
Oct 13, 2020 35.85 36.75 35.71 36.20 98,413 -0.20(-0.55%)
Oct 12, 2020 36.23 36.56 35.55 36.40 43,958 +0.74(+2.08%)
Oct 09, 2020 36.55 36.98 35.15 35.66 61,100 -0.59(-1.63%)
Oct 08, 2020 36.55 36.83 34.91 36.25 92,045 +0.10(+0.28%)
Oct 07, 2020 36.62 37.12 35.29 36.15 373,134 -0.05(-0.14%)
Oct 06, 2020 35.15 36.49 34.31 36.20 207,754 +1.41(+4.05%)
Oct 05, 2020 34.99 35.88 33.00 34.79 113,244 +0.16(+0.46%)
Oct 02, 2020 33.54 35.46 32.51 34.63 101,900 +0.52(+1.52%)
Oct 01, 2020 37.78 38.12 33.37 34.11 548,781 -3.63(-9.62%)
Sep 30, 2020 38.37 38.97 36.37 37.74 84,590 -0.52(-1.36%)
Sep 29, 2020 39.68 42.34 37.78 38.26 83,082 -1.52(-3.82%)
Sep 28, 2020 39.37 41.50 38.99 39.78 83,342 +0.71(+1.82%)
Sep 25, 2020 39.29 40.59 37.71 39.07 80,200 -0.15(-0.38%)
Sep 24, 2020 39.20 39.47 36.66 39.22 136,898 -0.07(-0.18%)
Sep 23, 2020 37.05 39.97 36.42 39.29 97,361 +2.21(+5.96%)
Sep 22, 2020 37.68 38.70 36.29 37.08 218,828 -0.06(-0.16%)
Sep 21, 2020 37.00 37.74 34.19 37.14 213,810 -0.22(-0.59%)
Sep 18, 2020 38.56 39.93 36.51 37.36 1,623,800 -0.86(-2.25%)
Sep 17, 2020 39.52 40.23 38.02 38.22 246,343 -1.52(-3.82%)
Sep 16, 2020 39.56 41.45 38.99 39.74 408,035 +0.68(+1.74%)
Sep 15, 2020 39.62 43.84 38.12 39.06 126,654 -0.18(-0.46%)
Sep 14, 2020 39.89 41.80 38.14 39.24 109,227 -0.19(-0.48%)
Sep 11, 2020 40.54 42.79 37.43 39.43 90,400 -0.92(-2.28%)
Sep 10, 2020 43.46 44.49 39.57 40.35 90,103 -2.21(-5.19%)
Sep 09, 2020 44.41 48.20 42.40 42.56 129,224 -1.28(-2.92%)
Sep 08, 2020 42.50 44.70 41.58 43.84 116,229 +0.85(+1.98%)
Sep 04, 2020 41.49 44.50 41.49 42.99 64,300 +1.29(+3.09%)
Sep 03, 2020 44.16 44.20 41.33 41.70 53,997 -2.46(-5.57%)
Sep 02, 2020 41.69 45.45 41.10 44.16 68,800 +2.41(+5.77%)
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.