ALX Oncology Holdings Inc (ALXO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.014 | -0.775623268698 | 1.805 | 1.94 | 1.71 | 867409 | 1.81502301 | CS |
| 4 | 0.341 | 23.5172413793 | 1.45 | 2.05 | 1.435 | 1229350 | 1.72032087 | CS |
| 12 | 0.311 | 21.0135135135 | 1.48 | 2.05 | 1.21 | 1053010 | 1.56276394 | CS |
| 26 | -5.369 | -74.9860335196 | 7.16 | 8.78 | 1.21 | 1056300 | 2.53672016 | CS |
| 52 | -12.319 | -87.3068745571 | 14.11 | 17.825 | 1.21 | 843502 | 5.8150959 | CS |
| 156 | -17.179 | -90.5587770163 | 18.97 | 20.4 | 1.21 | 571015 | 7.77918689 | CS |
| 260 | -28.649 | -94.1162943495 | 30.44 | 117.45 | 1.21 | 463345 | 16.38643362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.77 | -0.08 | -4.32 | 1.84 | 1.865 | 1.71 | 1077910 |
| 1736379300 | 1.85 | -0.01 | -0.54 | 1.85 | 1.94 | 1.7707 | 993343 |
| 1736292900 | 1.86 | 0.07 | 3.91 | 1.79 | 1.89 | 1.76 | 716148 |
| 1736206500 | 1.79 | -0.02 | -1.10 | 1.8 | 1.858 | 1.76 | 744874 |
| 1735947300 | 1.81 | 0.25 | 16.03 | 1.56 | 1.87 | 1.56 | 1142637 |
| 1735860900 | 1.56 | -0.11 | -6.59 | 1.7 | 1.7297 | 1.56 | 759713 |
| 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 | 1119685 |
| 1735342500 | 1.62 | -0.07 | -4.14 | 1.67 | 1.705 | 1.58 | 470455 |
| 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 | 1.6299999 | 1.93 | 1.6299999 | 1872484 |
| 1734737700 | 1.62 | 0.14 | 9.46 | 1.51 | 1.67 | 1.51 | 2165199 |
| 1734651300 | 1.48 | -0.36 | -19.57 | 1.78 | 1.82 | 1.47 | 2721009 |
| 1734564900 | 1.84 | 0.05 | 2.79 | 1.82 | 2.05 | 1.68 | 3208807 |
| 1734478500 | 1.79 | 0.25 | 16.23 | 1.53 | 1.88 | 1.52 | 1735937 |
| 1734392100 | 1.54 | 0.09 | 6.21 | 1.46 | 1.6 | 1.435 | 671422 |
| 1734132900 | 1.45 | 0.03 | 2.11 | 1.43 | 1.5149999 | 1.42 | 793067 |
| 1734046500 | 1.42 | -0.09 | -5.96 | 1.53 | 1.61 | 1.4 | 2638639 |
| 1733960100 | 1.51 | -0.07 | -4.43 | 1.58 | 1.59 | 1.51 | 1135588 |
| 1733873700 | 1.58 | -0.14 | -8.14 | 1.66 | 1.72 | 1.56 | 1257278 |
| 1733787300 | 1.72 | 0.1 | 6.17 | 1.6399999 | 1.79 | 1.6399999 | 726775 |
| 1733528100 | 1.62 | -0.19 | -10.50 | 1.82 | 1.82 | 1.6 | 1180935 |
| 1733441700 | 1.81 | 0.25 | 16.03 | 1.58 | 1.87 | 1.58 | 1751136 |
| 1733355300 | 1.56 | 0.01 | 0.65 | 1.56 | 1.68 | 1.52 | 1188215 |
| 1733268900 | 1.55 | -0.11 | -6.63 | 1.66 | 1.81 | 1.545 | 1487494 |
| 1733182500 | 1.66 | 0.18 | 12.16 | 1.48 | 1.69 | 1.47 | 1595162 |
| 1732917840 | 1.48 | -0.03 | -1.99 | 1.53 | 1.57 | 1.4504999 | 290646 |
| 1732750500 | 1.51 | 0.02 | 1.34 | 1.52 | 1.53 | 1.4716 | 330462 |
| 1732664100 | 1.49 | 0.02 | 1.36 | 1.48 | 1.55 | 1.47 | 550418 |
| 1732577700 | 1.47 | 0.06 | 4.26 | 1.43 | 1.595 | 1.43 | 1116005 |
| 1732318500 | 1.41 | 0.12 | 9.30 | 1.27 | 1.44 | 1.27 | 968927 |
| 1732232100 | 1.29 | 0.08 | 6.61 | 1.22 | 1.33 | 1.21 | 449240 |
| 1732145700 | 1.21 | -0.02 | -1.63 | 1.22 | 1.2496 | 1.21 | 579874 |
| 1732059300 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2649999 | 1.19 | 921982 |
| 1731972900 | 1.22 | -0.07 | -5.43 | 1.27 | 1.3 | 1.21 | 1681068 |
| 1731713700 | 1.29 | -0.04 | -3.01 | 1.35 | 1.35 | 1.25 | 573890 |
| 1731627300 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3799999 | 1.325 | 1387374 |
| 1731540900 | 1.34 | 0 | 0.00 | 1.35 | 1.41 | 1.295 | 1025139 |
| 1731454500 | 1.34 | -0.14 | -9.46 | 1.47 | 1.5 | 1.34 | 983869 |
| 1731368100 | 1.48 | 0.03 | 2.07 | 1.5 | 1.575 | 1.47 | 738432 |
| 1731108900 | 1.45 | -0.06 | -3.97 | 1.55 | 1.6299999 | 1.44 | 917785 |
| 1731022500 | 1.51 | -0.02 | -1.31 | 1.53 | 1.555 | 1.4504999 | 808133 |
| 1730936100 | 1.53 | 0.01 | 0.66 | 1.54 | 1.57 | 1.44 | 713705 |
| 1730849700 | 1.52 | 0.03 | 2.01 | 1.48 | 1.52 | 1.4462 | 498216 |
| 1730763300 | 1.49 | 0.04 | 2.76 | 1.45 | 1.565 | 1.43 | 791145 |
| 1730500500 | 1.45 | 0.02 | 1.40 | 1.41 | 1.5149999 | 1.4 | 751165 |
| 1730414100 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.47 | 1.335 | 1094015 |
| 1730327700 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.44 | 1.36 | 1045148 |
| 1730241300 | 1.4 | -0.06 | -4.11 | 1.46 | 1.53 | 1.37 | 979584 |
| 1730154900 | 1.46 | -0.01 | -0.68 | 1.47 | 1.525 | 1.43 | 792921 |
| 1729895700 | 1.47 | 0.01 | 1.03 | 1.5 | 1.5049999 | 1.46 | 292887 |
| 1729809300 | 1.455 | -0.21 | -12.35 | 1.67 | 1.67 | 1.45 | 822976 |
| 1729722900 | 1.66 | 0.16 | 10.67 | 1.5 | 1.7696 | 1.46 | 1284908 |
| 1729636500 | 1.5 | 0 | 0.00 | 1.47 | 1.57 | 1.46 | 1854070 |
| 1729550100 | 1.5 | 0.02 | 1.35 | 1.48 | 1.555 | 1.43 | 637384 |
| 1729290900 | 1.48 | -0.03 | -1.99 | 1.5 | 1.51 | 1.45 | 327627 |
| 1729204500 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.48 | 752040 |
| 1729118100 | 1.56 | 0 | 0.00 | 1.56 | 1.62 | 1.55 | 588682 |
| 1729031700 | 1.56 | 0.01 | 0.65 | 1.56 | 1.575 | 1.52 | 385906 |
| 1728945300 | 1.55 | 0.01 | 0.65 | 1.55 | 1.61 | 1.5 | 316978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
