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 (%)
May 28, 2021 56.66 58.17 54.89 56.56 162,231 +0.11(+0.19%)
May 27, 2021 55.65 57.36 55.32 56.45 185,691 +1.44(+2.62%)
May 26, 2021 52.83 55.84 52.62 55.01 131,925 +2.81(+5.38%)
May 25, 2021 54.53 55.48 51.92 52.20 170,901 -1.70(-3.15%)
May 24, 2021 55.02 55.66 52.78 53.90 115,147 -0.61(-1.12%)
May 21, 2021 57.96 59.11 53.35 54.51 206,011 -2.38(-4.18%)
May 20, 2021 54.95 58.40 54.40 56.89 169,933 +1.35(+2.43%)
May 19, 2021 54.52 57.04 53.82 55.54 336,657 -0.25(-0.45%)
May 18, 2021 50.05 57.77 49.25 55.79 283,085 +1.00(+1.83%)
May 17, 2021 54.59 56.76 53.77 54.79 86,193 -0.61(-1.10%)
May 14, 2021 53.06 56.40 52.80 55.40 143,212 +2.81(+5.34%)
May 13, 2021 54.81 57.67 52.00 52.59 170,537 -2.09(-3.82%)
May 12, 2021 59.72 61.61 54.14 54.68 246,109 -5.92(-9.77%)
May 11, 2021 59.25 64.17 59.25 60.60 161,725 -1.11(-1.80%)
May 10, 2021 64.56 64.56 60.26 61.71 184,144 -3.27(-5.03%)
May 07, 2021 63.81 66.33 63.72 64.98 127,388 +2.18(+3.47%)
May 06, 2021 62.96 64.88 61.06 62.80 215,269 +0.21(+0.34%)
May 05, 2021 63.20 64.40 61.00 62.59 227,685 +0.06(+0.10%)
May 04, 2021 62.37 64.99 60.05 62.53 237,693 -0.30(-0.48%)
May 03, 2021 63.77 63.77 61.39 62.83 152,289 +0.17(+0.27%)
Apr 30, 2021 68.33 69.00 60.63 62.66 408,200 -9.00(-12.56%)
Apr 29, 2021 70.00 75.35 67.99 71.66 237,503 +2.33(+3.36%)
Apr 28, 2021 65.61 69.99 65.11 69.33 149,282 +3.03(+4.57%)
Apr 27, 2021 68.00 68.44 65.63 66.30 122,069 -1.15(-1.70%)
Apr 26, 2021 64.16 67.65 62.44 67.45 99,310 +4.58(+7.28%)
Apr 23, 2021 63.63 63.98 61.59 62.87 161,800 +0.21(+0.34%)
Apr 22, 2021 57.59 64.41 57.31 62.66 264,783 +4.66(+8.03%)
Apr 21, 2021 54.97 58.29 53.91 58.00 122,128 +3.56(+6.54%)
Apr 20, 2021 56.57 58.23 53.59 54.44 231,359 -2.02(-3.58%)
Apr 19, 2021 60.18 61.24 56.10 56.46 133,860 -4.27(-7.03%)
Apr 16, 2021 60.58 61.89 59.62 60.73 75,800 +0.38(+0.63%)
Apr 15, 2021 60.47 62.48 59.00 60.35 154,747 +0.55(+0.92%)
Apr 14, 2021 57.54 60.71 57.00 59.80 303,403 +2.71(+4.75%)
Apr 13, 2021 58.44 59.53 55.75 57.09 191,265 -0.86(-1.48%)
Apr 12, 2021 63.77 63.82 57.74 57.95 145,854 -5.82(-9.13%)
Apr 09, 2021 71.58 71.94 63.50 63.77 199,900 -8.41(-11.65%)
Apr 08, 2021 69.27 73.28 69.27 72.18 67,969 +3.00(+4.34%)
Apr 07, 2021 74.45 75.69 69.17 69.18 117,349 -5.43(-7.28%)
Apr 06, 2021 76.75 77.24 73.60 74.61 145,390 -0.62(-0.82%)
Apr 05, 2021 75.91 76.50 74.08 75.23 109,553 +1.05(+1.42%)
Apr 01, 2021 74.43 77.55 73.80 74.18 158,900 +0.44(+0.60%)
Mar 31, 2021 68.65 74.98 68.65 73.74 188,317 +5.42(+7.93%)
Mar 30, 2021 66.75 68.70 65.14 68.32 187,288 +2.11(+3.19%)
Mar 29, 2021 66.93 68.36 65.57 66.21 149,919 +0.41(+0.62%)
Mar 26, 2021 67.63 68.97 63.73 65.80 200,600 -1.96(-2.89%)
Mar 25, 2021 61.69 68.51 61.19 67.76 271,542 +4.92(+7.83%)
Mar 24, 2021 65.11 66.42 62.17 62.84 178,856 -2.25(-3.46%)
Mar 23, 2021 69.03 69.03 63.56 65.09 329,353 -4.84(-6.92%)
Mar 22, 2021 64.05 70.97 63.22 69.93 460,334 +6.86(+10.88%)
Mar 19, 2021 72.02 72.13 60.77 63.07 2,586,200 -9.79(-13.44%)
Mar 18, 2021 80.56 80.56 72.31 72.86 335,964 -7.90(-9.78%)
Mar 17, 2021 78.22 81.38 75.53 80.76 316,821 +2.17(+2.76%)
Mar 16, 2021 78.51 79.46 76.28 78.59 253,114 +1.81(+2.36%)
Mar 15, 2021 77.91 82.99 75.93 76.78 235,881 -0.37(-0.48%)
Mar 12, 2021 76.08 78.97 74.95 77.15 209,000 +0.82(+1.07%)
Mar 11, 2021 75.49 80.26 74.68 76.33 307,206 +1.94(+2.61%)
Mar 10, 2021 73.16 77.64 72.10 74.39 188,875 +0.85(+1.16%)
Mar 09, 2021 71.89 76.54 71.12 73.54 182,994 +3.95(+5.68%)
Mar 08, 2021 71.87 76.73 69.31 69.59 256,373 +0.97(+1.41%)
Mar 05, 2021 82.80 82.80 65.87 68.62 464,000 -12.60(-15.51%)
Mar 04, 2021 83.41 84.00 78.15 81.22 250,111 -2.64(-3.15%)
Mar 03, 2021 83.11 85.96 81.42 83.86 191,496 +0.52(+0.62%)
Mar 02, 2021 87.50 88.00 81.81 83.34 279,153 -4.34(-4.95%)
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.