Alx Oncology Holdings Inc (NQ: ALXO )

44.23 +1.13 (+2.62%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36.33 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 40.60 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 40.22 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%)
Sep 01, 2020 40.34 43.44 39.08 41.75 90,514 +1.31(+3.24%)
Aug 31, 2020 44.59 47.57 38.12 40.44 193,831 -3.81(-8.61%)
Aug 28, 2020 45.50 45.50 43.58 44.25 53,100 +0.17(+0.39%)
Aug 27, 2020 43.05 45.21 42.76 44.08 36,748 +0.69(+1.59%)
Aug 26, 2020 44.74 45.50 43.08 43.39 37,626 -0.58(-1.32%)
Aug 25, 2020 43.75 45.50 42.26 43.97 58,559 +0.34(+0.78%)
Aug 24, 2020 45.06 45.98 41.30 43.63 116,516 -1.44(-3.20%)
Aug 21, 2020 43.91 46.89 42.53 45.07 116,400 +1.31(+2.99%)
Aug 20, 2020 45.06 47.80 43.25 43.76 94,437 -0.70(-1.57%)
Aug 19, 2020 42.99 52.00 41.53 44.46 125,714 +1.61(+3.76%)
Aug 18, 2020 46.35 49.11 40.06 42.85 147,749 -4.25(-9.02%)
Aug 17, 2020 44.64 48.43 44.64 47.10 77,789 +1.66(+3.65%)
Aug 14, 2020 44.24 47.04 42.85 45.44 85,400 +1.43(+3.25%)
Aug 13, 2020 43.33 47.80 43.12 44.01 88,865 +1.13(+2.64%)
Aug 12, 2020 41.84 47.77 40.89 42.88 130,448 +1.86(+4.53%)
Aug 11, 2020 43.50 44.69 40.62 41.02 115,698 -2.34(-5.40%)
Aug 10, 2020 44.76 45.06 42.89 43.36 90,006 -0.83(-1.88%)
Aug 07, 2020 43.90 44.50 41.50 44.19 67,900 +0.23(+0.52%)
Aug 06, 2020 42.77 44.69 40.70 43.96 89,598 +0.70(+1.62%)
Aug 05, 2020 37.62 50.00 36.51 43.26 61,401 +5.26(+13.84%)
Aug 04, 2020 36.74 38.70 36.52 38.00 51,229 +1.58(+4.34%)
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.