Register for real-time alerts, custom portfolio, and market movers
ALXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.95 | -0.04 | -2.01% | 2.04 | 2.06 | 1.87 | 537,586 |
| Sep 23 2024 | 1.99 | -0.08 | -3.86% | 2.08 | 2.08 | 1.93 | 646,531 |
| Sep 20 2024 | 2.07 | -0.10 | -4.61% | 2.17 | 2.215 | 2.06 | 887,993 |
| Sep 19 2024 | 2.17 | 0.03 | 1.40% | 2.18 | 2.26 | 2.14 | 398,130 |
| Sep 18 2024 | 2.14 | -0.03 | -1.38% | 2.18 | 2.26 | 2.13 | 384,782 |
| Sep 17 2024 | 2.17 | -0.01 | -0.46% | 2.22 | 2.22 | 2.14 | 421,792 |
| Sep 16 2024 | 2.18 | -0.04 | -1.80% | 2.25 | 2.36 | 2.155 | 422,244 |
| Sep 13 2024 | 2.22 | 0.08 | 3.74% | 2.1799 | 2.22 | 2.17 | 228,776 |
| Sep 12 2024 | 2.14 | -0.04 | -1.83% | 2.182 | 2.24 | 2.122 | 219,903 |
| Sep 11 2024 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 2.10 | 261,517 |
| Sep 10 2024 | 2.16 | 0.06 | 2.86% | 2.075 | 2.19 | 2.01 | 693,692 |
| Sep 09 2024 | 2.10 | 0.19 | 9.95% | 1.92 | 2.10 | 1.88 | 620,053 |
| Sep 06 2024 | 1.91 | -0.08 | -4.02% | 2.00 | 2.0099 | 1.88 | 736,815 |
| Sep 05 2024 | 1.99 | -0.07 | -3.40% | 2.07 | 2.07 | 1.965 | 530,880 |
| Sep 04 2024 | 2.06 | -0.08 | -3.74% | 2.12 | 2.20 | 2.021 | 790,738 |
| Sep 03 2024 | 2.14 | -0.18 | -7.76% | 2.28 | 2.31 | 2.08 | 651,802 |
| Aug 30 2024 | 2.32 | 0.02 | 0.87% | 2.33 | 2.3655 | 2.245 | 860,714 |
| Aug 29 2024 | 2.30 | -0.04 | -1.71% | 2.37 | 2.42 | 2.30 | 430,468 |
| Aug 28 2024 | 2.34 | -0.15 | -6.02% | 2.48 | 2.49 | 2.30 | 640,167 |
| Aug 27 2024 | 2.49 | -0.08 | -3.11% | 2.53 | 2.57 | 2.42 | 702,235 |
| Aug 26 2024 | 2.57 | 0.18 | 7.53% | 2.39 | 2.585 | 2.32 | 951,553 |
| Aug 23 2024 | 2.39 | 0.06 | 2.58% | 2.35 | 2.48 | 2.34 | 742,680 |
| Aug 22 2024 | 2.33 | -0.17 | -6.80% | 2.53 | 2.57 | 2.30 | 1,164,244 |
| Aug 21 2024 | 2.50 | -0.01 | -0.40% | 2.52 | 2.60 | 2.46 | 643,022 |
| Aug 20 2024 | 2.51 | -0.06 | -2.33% | 2.60 | 2.73 | 2.48 | 874,859 |
| Aug 19 2024 | 2.57 | 0.03 | 1.18% | 2.51 | 2.6599 | 2.50 | 863,908 |
| Aug 16 2024 | 2.54 | -0.11 | -4.15% | 2.665 | 2.73 | 2.53 | 832,208 |
| Aug 15 2024 | 2.65 | 0.07 | 2.71% | 2.58 | 2.79 | 2.56 | 1,420,602 |
| Aug 14 2024 | 2.58 | -0.06 | -2.27% | 2.69 | 2.77 | 2.52 | 1,539,114 |
| Aug 13 2024 | 2.64 | 0.12 | 4.76% | 2.50 | 2.655 | 2.46 | 1,007,106 |
| Aug 12 2024 | 2.52 | -0.09 | -3.45% | 2.61 | 2.65 | 2.42 | 1,535,956 |
| Aug 09 2024 | 2.61 | -0.02 | -0.76% | 2.74 | 2.75 | 2.49 | 1,577,179 |
| Aug 08 2024 | 2.63 | 0.06 | 2.33% | 2.51 | 2.69 | 2.45 | 1,501,530 |
| Aug 07 2024 | 2.57 | -0.18 | -6.55% | 2.75 | 2.75 | 2.50 | 1,843,434 |
| Aug 06 2024 | 2.75 | 0.02 | 0.73% | 2.78 | 2.80 | 2.60 | 1,225,602 |
| Aug 05 2024 | 2.73 | -0.13 | -4.55% | 2.55 | 2.89 | 2.51 | 2,060,919 |
| Aug 02 2024 | 2.86 | 0.06 | 2.14% | 2.7801 | 3.02 | 2.51 | 3,169,876 |
| Aug 01 2024 | 2.80 | -2.00 | -41.67% | 3.20 | 3.49 | 2.715 | 10,792,654 |
| Jul 31 2024 | 4.80 | -0.65 | -11.93% | 5.52 | 5.60 | 4.21 | 8,594,881 |
| Jul 30 2024 | 5.45 | -0.40 | -6.84% | 5.95 | 6.02 | 5.22 | 1,370,701 |
| Jul 29 2024 | 5.85 | -0.20 | -3.31% | 6.08 | 6.08 | 5.71 | 977,558 |
| Jul 26 2024 | 6.05 | -0.05 | -0.82% | 6.28 | 6.3786 | 5.99 | 736,385 |
| Jul 25 2024 | 6.10 | -0.11 | -1.77% | 6.26 | 6.44 | 5.99 | 796,467 |
| Jul 24 2024 | 6.21 | -0.44 | -6.62% | 6.59 | 6.75 | 6.17 | 606,434 |
| Jul 23 2024 | 6.65 | -0.04 | -0.60% | 6.64 | 6.835 | 6.55 | 705,273 |
| Jul 22 2024 | 6.69 | 0.54 | 8.78% | 6.34 | 6.69 | 6.05 | 681,262 |
| Jul 19 2024 | 6.15 | -0.46 | -6.96% | 6.43 | 6.6271 | 6.105 | 1,387,977 |
| Jul 18 2024 | 6.61 | -1.05 | -13.71% | 7.66 | 7.77 | 6.52 | 811,484 |
| Jul 17 2024 | 7.66 | -0.47 | -5.78% | 8.0637 | 8.11 | 7.64 | 841,600 |
| Jul 16 2024 | 8.13 | 0.13 | 1.63% | 8.17 | 8.78 | 7.83 | 1,050,946 |
| Jul 15 2024 | 8.00 | 0.94 | 13.31% | 7.16 | 8.04 | 6.89 | 1,058,371 |
| Jul 12 2024 | 7.06 | -0.64 | -8.31% | 7.76 | 7.99 | 6.81 | 1,528,550 |
| Jul 11 2024 | 7.70 | 0.94 | 13.91% | 6.8398 | 8.00 | 6.83 | 1,548,907 |
| Jul 10 2024 | 6.76 | 0.40 | 6.29% | 6.37 | 6.77 | 6.34 | 1,199,578 |
| Jul 09 2024 | 6.36 | 0.72 | 12.77% | 5.65 | 6.38 | 5.45 | 587,308 |
| Jul 08 2024 | 5.64 | 0.19 | 3.49% | 5.49 | 5.84 | 5.32 | 862,523 |
| Jul 05 2024 | 5.45 | -0.15 | -2.68% | 5.50 | 5.74 | 5.29 | 937,817 |
| Jul 03 2024 | 5.60 | -0.12 | -2.10% | 5.72 | 6.09 | 5.56 | 452,088 |
| Jul 02 2024 | 5.72 | -0.27 | -4.51% | 5.97 | 6.06 | 5.70 | 473,304 |
| Jul 01 2024 | 5.99 | -0.04 | -0.66% | 5.82 | 6.25 | 5.77 | 671,305 |
| Jun 28 2024 | 6.03 | 0.20 | 3.34% | 5.68 | 6.21 | 5.55 | 3,587,158 |
| Jun 27 2024 | 5.835 | -0.05 | -0.77% | 5.88 | 6.18 | 5.7101 | 875,748 |
