ALX Oncology Holdings Inc (ALXO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 3.24074074074 | 1.08 | 1.22 | 1.06 | 413290 | 1.15885545 | CS |
| 4 | -0.435 | -28.064516129 | 1.55 | 1.56 | 0.9626 | 799530 | 1.2981695 | CS |
| 12 | -0.415 | -27.1241830065 | 1.53 | 2.05 | 0.9626 | 1038125 | 1.56771749 | CS |
| 26 | -1.405 | -55.753968254 | 2.52 | 2.6 | 0.9626 | 840314 | 1.63076756 | CS |
| 52 | -15.005 | -93.0831265509 | 16.12 | 17.825 | 0.9626 | 890019 | 5.06802089 | CS |
| 156 | -13.575 | -92.4098025868 | 14.69 | 20.4 | 0.9626 | 574425 | 7.15873305 | CS |
| 260 | -29.325 | -96.3370565046 | 30.44 | 117.45 | 0.9626 | 470810 | 15.80155417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.12 | -0.07 | -5.88 | 1.2196 | 1.22 | 1.105 | 230977 |
| 1740008100 | 1.19 | 0.01 | 0.85 | 1.15 | 1.2 | 1.1299999 | 442489 |
| 1739921700 | 1.18 | 0.08 | 7.27 | 1.12 | 1.2 | 1.12 | 655712 |
| 1739576100 | 1.1 | 0.02 | 1.85 | 1.11 | 1.1299999 | 1.06 | 311836 |
| 1739489700 | 1.08 | 0.01 | 0.93 | 1.05 | 1.08 | 1 | 460541 |
| 1739403300 | 1.07 | 0.03 | 2.88 | 1.03 | 1.09 | 1.01 | 390787 |
| 1739316900 | 1.04 | 0 | 0.00 | 1.01 | 1.06 | 0.9626 | 593002 |
| 1739230500 | 1.04 | -0.05 | -4.59 | 1.11 | 1.135 | 1.03 | 700086 |
| 1738971300 | 1.09 | -0.11 | -9.17 | 1.1792 | 1.18 | 1.08 | 942352 |
| 1738884900 | 1.2 | -0.04 | -3.23 | 1.24 | 1.27 | 1.19 | 825616 |
| 1738798500 | 1.24 | -0.05 | -3.88 | 1.27 | 1.29 | 1.2 | 931797 |
| 1738712100 | 1.29 | -0.03 | -2.27 | 1.3 | 1.33 | 1.2501 | 600604 |
| 1738625700 | 1.32 | -0.14 | -9.59 | 1.3799999 | 1.3799999 | 1.2201 | 1161850 |
| 1738366500 | 1.46 | 0.16 | 11.88 | 1.33 | 1.46 | 1.325 | 1033686 |
| 1738280100 | 1.305 | -0.16 | -10.62 | 1.48 | 1.48 | 1.3 | 1804436 |
| 1738193700 | 1.46 | -0.07 | -4.58 | 1.5 | 1.51 | 1.45 | 657382 |
| 1738107300 | 1.53 | -0.03 | -1.61 | 1.54 | 1.54 | 1.3899999 | 858587 |
| 1738020900 | 1.555 | 0.04 | 2.64 | 1.45 | 1.56 | 1.43 | 1045571 |
| 1737761700 | 1.5149999 | -0.29 | -15.83 | 1.55 | 1.55 | 1.45 | 1481656 |
| 1737675300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737588900 | 1.8 | 0.15 | 9.09 | 1.76 | 1.87 | 1.67 | 1401920 |
| 1737502500 | 1.65 | -0.09 | -5.17 | 1.7815 | 1.787 | 1.6301 | 1592065 |
| 1737156900 | 1.74 | 0.11 | 6.75 | 1.6299999 | 1.77 | 1.625 | 579495 |
| 1737070500 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6498 | 1.58 | 294465 |
| 1736984100 | 1.6299999 | 0.04 | 2.52 | 1.61 | 1.69 | 1.56 | 449300 |
| 1736897700 | 1.59 | -0.1 | -5.92 | 1.69 | 1.766 | 1.58 | 546811 |
| 1736811300 | 1.69 | -0.08 | -4.52 | 1.85 | 1.8505 | 1.6299999 | 810746 |
| 1736552100 | 1.77 | -0.08 | -4.32 | 1.8 | 1.865 | 1.71 | 1073542 |
| 1736379300 | 1.85 | -0.01 | -0.54 | 1.7707 | 1.94 | 1.7707 | 974459 |
| 1736292900 | 1.86 | 0.07 | 3.91 | 1.8 | 1.89 | 1.76 | 711771 |
| 1736206500 | 1.79 | -0.02 | -1.10 | 1.805 | 1.858 | 1.76 | 709862 |
| 1735947300 | 1.81 | 0.25 | 16.03 | 1.59 | 1.87 | 1.581 | 1131022 |
| 1735860900 | 1.56 | -0.11 | -6.59 | 1.7 | 1.7297 | 1.56 | 756485 |
| 1735688100 | 1.67 | 0.01 | 0.60 | 1.66 | 1.708 | 1.56 | 639955 |
| 1735601700 | 1.66 | 0.04 | 2.47 | 1.58 | 1.7 | 1.5403 | 1112329 |
| 1735342500 | 1.62 | -0.07 | -4.14 | 1.675 | 1.705 | 1.58 | 461150 |
| 1735256100 | 1.69 | -0.14 | -7.65 | 1.76 | 1.885 | 1.67 | 557542 |
| 1735077840 | 1.83 | -0.04 | -2.14 | 1.86 | 1.965 | 1.75 | 545910 |
| 1734996900 | 1.87 | 0.25 | 15.43 | 1.65 | 1.93 | 1.65 | 1823995 |
| 1734737700 | 1.62 | 0.14 | 9.46 | 1.53 | 1.67 | 1.51 | 2124313 |
| 1734651300 | 1.48 | -0.36 | -19.57 | 1.77 | 1.79 | 1.47 | 2696436 |
| 1734564900 | 1.84 | 0.05 | 2.79 | 1.82 | 2.05 | 1.68 | 3185968 |
| 1734478500 | 1.79 | 0.25 | 16.23 | 1.53 | 1.88 | 1.52 | 1729620 |
| 1734392100 | 1.54 | 0.09 | 6.21 | 1.45 | 1.6 | 1.435 | 664599 |
| 1734132900 | 1.45 | 0.03 | 2.11 | 1.435 | 1.5149999 | 1.435 | 777849 |
| 1734046500 | 1.42 | -0.09 | -5.96 | 1.51 | 1.61 | 1.4 | 2621531 |
| 1733960100 | 1.51 | -0.07 | -4.43 | 1.57 | 1.59 | 1.51 | 1108255 |
| 1733873700 | 1.58 | -0.14 | -8.14 | 1.68 | 1.69 | 1.56 | 1243429 |
| 1733787300 | 1.72 | 0.1 | 6.17 | 1.6404 | 1.79 | 1.6404 | 717069 |
| 1733528100 | 1.62 | -0.19 | -10.50 | 1.82 | 1.82 | 1.6 | 1171400 |
| 1733441700 | 1.81 | 0.25 | 16.03 | 1.58 | 1.87 | 1.58 | 1704957 |
| 1733355300 | 1.56 | 0.01 | 0.65 | 1.56 | 1.68 | 1.55 | 1156863 |
| 1733268900 | 1.55 | -0.11 | -6.63 | 1.675 | 1.81 | 1.545 | 1476404 |
| 1733182500 | 1.66 | 0.18 | 12.16 | 1.5101 | 1.69 | 1.49 | 1584132 |
| 1732917840 | 1.48 | -0.03 | -1.99 | 1.53 | 1.55 | 1.4504999 | 281127 |
| 1732750500 | 1.51 | 0.02 | 1.34 | 1.52 | 1.53 | 1.4716 | 329728 |
| 1732664100 | 1.49 | 0.02 | 1.36 | 1.48 | 1.55 | 1.47 | 525756 |
| 1732577700 | 1.47 | 0.06 | 4.26 | 1.43 | 1.595 | 1.43 | 1115061 |
| 1732318500 | 1.41 | 0.12 | 9.30 | 1.3 | 1.44 | 1.295 | 959104 |
| 1732232100 | 1.29 | 0.08 | 6.61 | 1.22 | 1.33 | 1.21 | 444097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
