ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ALX Oncology Holdings Inc. - Common Stock (NQ:ALXO)

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.030 2.045 1.990 2.040 276,456 +0.00(+0.00%)
Mar 26, 2026 2.030 2.090 1.970 2.040 433,146 +0.00(+0.00%)
Mar 25, 2026 2.030 2.200 1.950 2.040 1,208,282 +0.00(+0.00%)
Mar 24, 2026 2.170 2.230 2.020 2.040 1,162,657 -0.16(-7.27%)
Mar 23, 2026 2.160 2.210 2.070 2.200 913,533 +0.02(+0.92%)
Mar 20, 2026 2.190 2.265 2.130 2.180 1,268,464 -0.01(-0.46%)
Mar 19, 2026 2.170 2.270 2.040 2.190 1,244,463 +0.04(+1.86%)
Mar 18, 2026 2.170 2.180 2.080 2.150 800,192 -0.02(-0.92%)
Mar 17, 2026 2.050 2.240 2.050 2.170 436,268 +0.09(+4.33%)
Mar 16, 2026 2.000 2.170 1.962 2.080 424,133 +0.10(+5.05%)
Mar 13, 2026 2.040 2.040 1.960 1.980 371,868 -0.04(-1.98%)
Mar 12, 2026 2.140 2.140 1.990 2.020 293,678 -0.13(-6.05%)
Mar 11, 2026 2.050 2.150 2.035 2.150 334,657 +0.11(+5.39%)
Mar 10, 2026 2.180 2.300 2.022 2.040 446,239 -0.09(-4.23%)
Mar 09, 2026 2.210 2.260 2.010 2.130 647,376 -0.08(-3.62%)
Mar 06, 2026 2.160 2.358 2.130 2.210 1,224,125 +0.08(+3.76%)
Mar 05, 2026 2.200 2.260 2.110 2.130 340,153 -0.06(-2.74%)
Mar 04, 2026 2.070 2.250 2.040 2.190 423,187 +0.12(+5.80%)
Mar 03, 2026 2.040 2.235 2.020 2.070 501,823 -0.05(-2.36%)
Mar 02, 2026 2.020 2.290 2.020 2.120 657,969 +0.01(+0.47%)
Feb 27, 2026 2.140 2.210 2.010 2.110 1,022,680 -0.24(-10.21%)
Feb 26, 2026 2.420 2.470 2.240 2.350 2,279,062 -0.07(-2.89%)
Feb 25, 2026 2.520 2.610 2.390 2.420 786,893 -0.03(-1.22%)
Feb 24, 2026 2.410 2.650 2.370 2.450 364,464 +0.03(+1.24%)
Feb 23, 2026 2.430 2.530 2.360 2.420 252,101 -0.03(-1.22%)
Feb 20, 2026 2.590 2.600 2.380 2.450 498,222 -0.15(-5.77%)
Feb 19, 2026 2.330 2.660 2.200 2.600 3,295,544 +0.28(+12.07%)
Feb 18, 2026 2.270 2.370 2.210 2.320 244,872 +0.05(+2.20%)
Feb 17, 2026 2.150 2.345 2.120 2.270 446,937 +0.06(+2.71%)
Feb 13, 2026 2.420 2.500 2.205 2.210 490,724 -0.19(-8.11%)
Feb 12, 2026 2.450 2.620 2.230 2.405 698,192 -0.08(-3.02%)
Feb 11, 2026 2.560 2.600 2.310 2.480 809,287 -0.07(-2.75%)
Feb 10, 2026 2.320 2.600 2.180 2.550 1,687,204 +0.21(+8.97%)
Feb 09, 2026 2.080 2.420 1.981 2.340 1,183,311 +0.29(+14.15%)
Feb 06, 2026 2.160 2.250 1.990 2.050 706,706 -0.01(-0.49%)
Feb 05, 2026 2.100 2.410 1.970 2.060 2,491,867 +0.05(+2.49%)
Feb 04, 2026 1.880 2.170 1.880 2.010 1,351,905 +0.14(+7.49%)
Feb 03, 2026 1.700 2.000 1.660 1.870 1,332,866 +0.19(+11.31%)
Feb 02, 2026 1.660 1.810 1.650 1.680 250,791 -0.06(-3.45%)
Jan 30, 2026 1.830 1.930 1.630 1.740 2,238,494 +0.17(+10.83%)
Jan 29, 2026 1.360 1.650 1.360 1.570 550,628 +0.20(+14.60%)
Jan 28, 2026 1.510 1.510 1.365 1.370 110,533 -0.13(-8.67%)
Jan 27, 2026 1.450 1.560 1.430 1.500 130,358 +0.02(+1.35%)
Jan 26, 2026 1.420 1.490 1.390 1.480 103,888 +0.08(+5.71%)
Jan 23, 2026 1.480 1.490 1.400 1.400 85,552 -0.07(-4.76%)
Jan 22, 2026 1.480 1.511 1.440 1.470 252,842 +0.00(+0.00%)
Jan 21, 2026 1.320 1.480 1.318 1.470 253,680 +0.15(+11.36%)
Jan 20, 2026 1.160 1.360 1.160 1.320 280,236 +0.15(+12.82%)
Jan 16, 2026 1.220 1.270 1.160 1.170 204,477 -0.04(-3.31%)
Jan 15, 2026 1.330 1.400 1.205 1.210 240,094 -0.12(-9.02%)
Jan 14, 2026 1.500 1.500 1.315 1.330 281,751 -0.16(-10.74%)
Jan 13, 2026 1.460 1.560 1.440 1.490 195,914 +0.05(+3.47%)
Jan 12, 2026 1.410 1.490 1.370 1.440 243,306 +0.09(+6.67%)
Jan 09, 2026 1.270 1.400 1.245 1.350 277,485 +0.11(+8.87%)
Jan 08, 2026 1.180 1.340 1.180 1.240 305,412 +0.06(+5.08%)
Jan 07, 2026 1.090 1.220 1.080 1.180 164,705 +0.10(+9.26%)
Jan 06, 2026 1.110 1.170 1.070 1.080 220,183 -0.04(-3.57%)
Jan 05, 2026 1.160 1.184 1.084 1.120 690,278 -0.03(-2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.