MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALXO — ALX Oncology Holdings Inc. Common Stock
NasdaqALX Oncology Holdings Inc. Common Stock
$1.30
-0.09(-6.47%)
- O
- 1.37
- H
- 1.42
- L
- 1.28
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.30
Period Return+129.68%
Period High$2.66
Period Low$0.40
Avg Daily Volume827.9K
Total Trading Days365
ALXO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.37 | $1.42 | $1.28 | $1.30 | $-0.09 | -6.47% | 1,481,140 | $1.33 | $1.28 $1.42 |
| Sep 30, 2026 | $1.34 | $1.46 | $1.31 | $1.39 | +$0.04 | +2.96% | 1,344,373 | $1.39 | $1.31 $1.46 |
| Sep 29, 2026 | $1.37 | $1.45 | $1.33 | $1.35 | $-0.04 | -2.88% | 1,775,585 | $1.37 | $1.33 $1.45 |
| Sep 28, 2026 | $1.32 | $1.45 | $1.30 | $1.39 | +$0.08 | +6.11% | 1,959,126 | $1.38 | $1.30 $1.45 |
| Sep 25, 2026 | $1.34 | $1.37 | $1.29 | $1.31 | $-0.05 | -3.32% | 1,168,042 | $1.32 | $1.29 $1.37 |
| Sep 24, 2026 | $1.46 | $1.49 | $1.34 | $1.36 | $-0.12 | -7.82% | 1,204,595 | $1.38 | $1.34 $1.49 |
| Sep 23, 2026 | $1.59 | $1.60 | $1.43 | $1.47 | $-0.13 | -8.12% | 1,277,331 | $1.50 | $1.43 $1.60 |
| Sep 22, 2026 | $1.68 | $1.68 | $1.60 | $1.60 | $-0.06 | -3.61% | 652,789 | $1.63 | $1.60 $1.68 |
| Sep 21, 2026 | $1.72 | $1.72 | $1.65 | $1.66 | $-0.04 | -2.35% | 849,658 | $1.69 | $1.65 $1.72 |
| Sep 18, 2026 | $1.74 | $1.75 | $1.67 | $1.70 | $-0.04 | -2.30% | 5,063,199 | $1.70 | $1.67 $1.75 |
| Sep 17, 2026 | $1.79 | $1.80 | $1.74 | $1.74 | $-0.02 | -1.14% | 526,481 | $1.75 | $1.74 $1.80 |
| Sep 16, 2026 | $1.90 | $1.91 | $1.74 | $1.76 | $-0.13 | -6.88% | 821,213 | $1.80 | $1.74 $1.91 |
| Sep 15, 2026 | $1.92 | $1.92 | $1.86 | $1.89 | $-0.04 | -1.82% | 758,965 | $1.88 | $1.86 $1.92 |
| Sep 14, 2026 | $1.98 | $1.98 | $1.92 | $1.93 | $-0.02 | -0.77% | 879,717 | $1.94 | $1.92 $1.98 |
| Sep 11, 2026 | $1.91 | $2.01 | $1.85 | $1.94 | +$0.04 | +2.11% | 1,036,362 | $1.94 | $1.85 $2.01 |
| Sep 10, 2026 | $1.85 | $1.93 | $1.81 | $1.90 | +$0.06 | +3.26% | 1,061,558 | $1.88 | $1.81 $1.93 |
| Sep 9, 2026 | $1.97 | $2.02 | $1.84 | $1.84 | $-0.16 | -8.00% | 770,489 | $1.92 | $1.84 $2.02 |
| Sep 8, 2026 | $1.97 | $2.02 | $1.96 | $2.00 | $-0.01 | -0.50% | 425,516 | $2.00 | $1.96 $2.02 |
| Sep 4, 2026 | $2.00 | $2.03 | $1.99 | $2.01 | $-0.02 | -0.99% | 301,116 | $2.01 | $1.99 $2.03 |
| Sep 3, 2026 | $2.09 | $2.09 | $2.00 | $2.03 | $-0.05 | -2.40% | 603,425 | $2.03 | $2.00 $2.09 |
| Sep 2, 2026 | $1.98 | $2.09 | $1.98 | $2.08 | +$0.10 | +5.05% | 855,056 | $2.06 | $1.98 $2.09 |
| Sep 1, 2026 | $1.91 | $2.00 | $1.90 | $1.98 | +$0.05 | +2.59% | 1,441,610 | $1.98 | $1.90 $2.00 |
| Aug 31, 2026 | $2.07 | $2.07 | $1.90 | $1.93 | $-0.07 | -3.50% | 349,439 | $1.93 | $1.90 $2.07 |
| Aug 28, 2026 | $2.02 | $2.04 | $1.98 | $2.00 | $-0.05 | -2.44% | 639,793 | $2.01 | $1.98 $2.04 |
| Aug 27, 2026 | $1.97 | $2.06 | $1.97 | $2.05 | +$0.07 | +3.54% | 628,153 | $2.02 | $1.97 $2.06 |
| Aug 26, 2026 | $1.98 | $2.01 | $1.95 | $1.98 | $-0.02 | -1.00% | 385,052 | $1.98 | $1.95 $2.01 |
| Aug 25, 2026 | $1.98 | $2.05 | $1.98 | $2.00 | +$0.01 | +0.50% | 466,070 | $2.01 | $1.98 $2.05 |
| Aug 24, 2026 | $2.02 | $2.03 | $1.95 | $1.99 | $-0.05 | -2.45% | 273,464 | $1.98 | $1.95 $2.03 |
| Aug 21, 2026 | $2.01 | $2.07 | $1.98 | $2.04 | +$0.05 | +2.51% | 410,888 | $2.04 | $1.98 $2.07 |
| Aug 20, 2026 | $2.05 | $2.06 | $1.97 | $1.99 | $-0.07 | -3.40% | 473,670 | $2.00 | $1.97 $2.06 |