ALX Oncology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.62	0.69	0.62	0.66	0.66	7.40%	606,294
Aug 12, 2025	0.63	0.63	0.60	0.62	0.62	0.10%	221,695
Aug 11, 2025	0.65	0.67	0.61	0.61	0.61	-9.21%	296,581
Aug 8, 2025	0.70	0.70	0.65	0.68	0.68	-3.97%	327,802
Aug 7, 2025	0.72	0.72	0.66	0.70	0.70	0.54%	595,695
Aug 6, 2025	0.66	0.72	0.66	0.70	0.70	6.04%	697,894
Aug 5, 2025	0.57	0.66	0.56	0.66	0.66	12.68%	843,230
Aug 4, 2025	0.52	0.59	0.51	0.59	0.59	13.24%	313,714
Aug 1, 2025	0.55	0.55	0.51	0.52	0.52	-8.70%	415,913
Jul 31, 2025	0.58	0.59	0.56	0.57	0.57	-4.94%	180,012
Jul 30, 2025	0.59	0.62	0.57	0.60	0.60	2.93%	574,529
Jul 29, 2025	0.61	0.63	0.56	0.58	0.58	-7.35%	1,246,270
Jul 28, 2025	0.53	0.64	0.53	0.63	0.63	18.97%	1,993,946
Jul 25, 2025	0.54	0.54	0.51	0.53	0.53	-2.56%	221,192
Jul 24, 2025	0.51	0.54	0.51	0.54	0.54	6.68%	645,553
Jul 23, 2025	0.50	0.51	0.48	0.51	0.51	5.48%	578,286
Jul 22, 2025	0.47	0.48	0.44	0.48	0.48	-0.02%	241,735
Jul 21, 2025	0.51	0.54	0.47	0.48	0.48	-5.25%	855,603
Jul 18, 2025	0.47	0.51	0.47	0.51	0.51	2.97%	297,402
Jul 17, 2025	0.47	0.50	0.47	0.49	0.49	5.35%	397,913
Jul 16, 2025	0.47	0.48	0.45	0.47	0.47	0.11%	243,997
Jul 15, 2025	0.46	0.49	0.45	0.47	0.47	-0.49%	461,236
Jul 14, 2025	0.49	0.49	0.45	0.47	0.47	-2.84%	280,053
Jul 11, 2025	0.51	0.51	0.48	0.48	0.48	-2.92%	282,188
Jul 10, 2025	0.51	0.53	0.48	0.50	0.50	-0.66%	339,723
Jul 9, 2025	0.45	0.51	0.45	0.50	0.50	9.07%	834,078
Jul 8, 2025	0.44	0.47	0.44	0.46	0.46	3.31%	318,202
Jul 7, 2025	0.45	0.47	0.44	0.44	0.44	-3.50%	422,654
Jul 3, 2025	0.45	0.47	0.45	0.46	0.46	3.39%	235,616
Jul 2, 2025	0.43	0.45	0.42	0.45	0.45	2.70%	273,655
Jul 1, 2025	0.42	0.46	0.41	0.43	0.43	4.38%	678,140
Jun 30, 2025	0.43	0.44	0.41	0.42	0.42	2.29%	379,868
Jun 27, 2025	0.45	0.46	0.40	0.41	0.41	-10.34%	5,317,418
Jun 26, 2025	0.46	0.46	0.44	0.45	0.45	-1.11%	220,716
Jun 25, 2025	0.46	0.47	0.45	0.46	0.46	0.57%	288,167
Jun 24, 2025	0.48	0.49	0.45	0.46	0.46	-1.00%	264,765
Jun 23, 2025	0.48	0.50	0.44	0.46	0.46	-5.02%	434,825
Jun 20, 2025	0.50	0.53	0.47	0.48	0.48	-0.51%	243,240
Jun 18, 2025	0.49	0.50	0.48	0.49	0.49	-1.78%	250,650
Jun 17, 2025	0.53	0.55	0.48	0.50	0.50	-6.83%	297,533
Jun 16, 2025	0.54	0.55	0.50	0.53	0.53	3.75%	198,623
Jun 13, 2025	0.56	0.56	0.51	0.51	0.51	-5.23%	250,013
Jun 12, 2025	0.55	0.57	0.53	0.54	0.54	-1.42%	254,918
Jun 11, 2025	0.55	0.59	0.54	0.55	0.55	2.75%	507,070
Jun 10, 2025	0.58	0.58	0.53	0.53	0.53	-7.76%	912,485
Jun 9, 2025	0.59	0.63	0.58	0.58	0.58	-0.05%	377,588
Jun 6, 2025	0.56	0.59	0.53	0.58	0.58	10.29%	967,011
Jun 5, 2025	0.53	0.55	0.52	0.53	0.53	-1.70%	202,456
Jun 4, 2025	0.56	0.57	0.53	0.53	0.53	-3.71%	212,077
Jun 3, 2025	0.57	0.59	0.53	0.55	0.55	-0.72%	475,853