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 (%)
Dec 31, 2020 86.20 86.20 86.20 67,660 -1.95(-2.21%)
Dec 30, 2020 84.89 89.74 84.08 88.15 67,660 +3.76(+4.46%)
Dec 29, 2020 83.70 84.84 77.19 84.39 205,410 +0.69(+0.82%)
Dec 28, 2020 88.86 89.88 83.39 83.70 115,368 -4.94(-5.57%)
Dec 24, 2020 91.03 93.91 88.09 88.64 30,100 -1.89(-2.09%)
Dec 23, 2020 92.10 92.10 87.59 90.53 139,685 -2.11(-2.28%)
Dec 22, 2020 84.31 95.91 83.80 92.64 161,059 +9.18(+11.00%)
Dec 21, 2020 82.55 83.64 81.13 83.46 153,729 +0.30(+0.36%)
Dec 18, 2020 91.09 97.15 82.08 83.16 1,008,700 -7.14(-7.91%)
Dec 17, 2020 87.00 91.34 86.07 90.30 191,668 +3.30(+3.79%)
Dec 16, 2020 83.99 90.43 82.31 87.00 276,808 +5.95(+7.34%)
Dec 15, 2020 81.54 81.90 77.76 81.05 254,566 +1.05(+1.31%)
Dec 14, 2020 81.92 81.92 78.62 80.00 294,014 -0.40(-0.50%)
Dec 11, 2020 110.00 110.00 77.55 80.40 890,600 -31.86(-28.38%)
Dec 10, 2020 80.70 117.45 80.02 112.26 1,041,749 +30.53(+37.35%)
Dec 09, 2020 74.49 83.99 73.02 81.73 221,797 +8.13(+11.05%)
Dec 08, 2020 67.32 75.40 66.75 73.60 328,679 +3.39(+4.83%)
Dec 07, 2020 72.36 74.21 66.91 70.21 97,472 -3.01(-4.11%)
Dec 04, 2020 73.28 74.84 72.17 73.22 78,500 +0.32(+0.44%)
Dec 03, 2020 77.93 79.11 71.61 72.90 68,834 -4.26(-5.52%)
Dec 02, 2020 75.54 79.59 74.31 77.16 106,920 +1.76(+2.33%)
Dec 01, 2020 77.58 82.63 74.59 75.40 103,382 -1.53(-1.99%)
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%)
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.