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)

1.370 -0.030 (-2.14%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.480 1.480 1.390 1.400 43,486 -0.09(-6.04%)
Dec 22, 2025 1.490 1.530 1.450 1.490 101,390 +0.04(+2.76%)
Dec 19, 2025 1.440 1.500 1.440 1.450 131,809 +0.04(+2.84%)
Dec 18, 2025 1.480 1.560 1.400 1.410 291,310 -0.04(-2.76%)
Dec 17, 2025 1.440 1.510 1.390 1.450 220,672 +0.02(+1.40%)
Dec 16, 2025 1.380 1.500 1.370 1.430 128,678 +0.03(+2.14%)
Dec 15, 2025 1.460 1.500 1.400 1.400 222,007 -0.07(-4.76%)
Dec 12, 2025 1.510 1.542 1.461 1.470 96,843 -0.05(-3.29%)
Dec 11, 2025 1.540 1.550 1.500 1.520 85,127 -0.02(-1.30%)
Dec 10, 2025 1.480 1.570 1.446 1.540 214,443 +0.07(+4.76%)
Dec 09, 2025 1.450 1.520 1.410 1.470 166,683 +0.03(+2.08%)
Dec 08, 2025 1.540 1.600 1.400 1.440 406,744 +0.02(+1.41%)
Dec 05, 2025 1.370 1.480 1.370 1.420 266,319 +0.05(+3.65%)
Dec 04, 2025 1.330 1.395 1.300 1.370 147,024 +0.05(+3.79%)
Dec 03, 2025 1.270 1.330 1.200 1.320 345,485 +0.12(+10.00%)
Dec 02, 2025 1.320 1.350 1.200 1.200 223,767 -0.12(-9.09%)
Dec 01, 2025 1.330 1.406 1.300 1.320 193,523 -0.05(-3.65%)
Nov 28, 2025 1.380 1.425 1.350 1.370 42,778 -0.01(-0.72%)
Nov 26, 2025 1.450 1.470 1.350 1.380 143,660 -0.07(-4.83%)
Nov 25, 2025 1.520 1.540 1.445 1.450 85,966 -0.06(-3.97%)
Nov 24, 2025 1.430 1.555 1.430 1.510 166,923 +0.08(+5.59%)
Nov 21, 2025 1.350 1.450 1.290 1.430 178,057 +0.07(+5.15%)
Nov 20, 2025 1.510 1.560 1.360 1.360 166,967 -0.11(-7.48%)
Nov 19, 2025 1.650 1.660 1.470 1.470 286,892 -0.16(-9.82%)
Nov 18, 2025 1.550 1.630 1.530 1.630 327,702 +0.07(+4.49%)
Nov 17, 2025 1.390 1.650 1.360 1.560 739,364 +0.18(+13.04%)
Nov 14, 2025 1.200 1.470 1.178 1.380 826,017 +0.16(+13.11%)
Nov 13, 2025 1.270 1.350 1.190 1.220 401,046 -0.06(-4.69%)
Nov 12, 2025 1.300 1.320 1.222 1.280 155,680 -0.03(-2.29%)
Nov 11, 2025 1.270 1.350 1.180 1.310 350,764 +0.04(+3.15%)
Nov 10, 2025 1.270 1.350 1.248 1.270 254,581 -0.11(-7.97%)
Nov 07, 2025 1.210 1.410 1.050 1.380 758,147 +0.20(+16.95%)
Nov 06, 2025 1.260 1.365 1.130 1.180 824,608 -0.08(-6.35%)
Nov 05, 2025 1.500 1.527 1.250 1.260 545,210 -0.20(-13.70%)
Nov 04, 2025 1.520 1.600 1.460 1.460 303,096 -0.11(-7.01%)
Nov 03, 2025 1.570 1.640 1.540 1.570 166,038 +0.03(+1.95%)
Oct 31, 2025 1.520 1.550 1.490 1.540 99,872 -0.01(-0.65%)
Oct 30, 2025 1.570 1.610 1.520 1.550 123,047 -0.04(-2.52%)
Oct 29, 2025 1.540 1.610 1.513 1.590 196,873 +0.05(+3.25%)
Oct 28, 2025 1.660 1.680 1.530 1.540 254,685 -0.16(-9.41%)
Oct 27, 2025 1.750 1.770 1.620 1.700 410,034 -0.05(-2.86%)
Oct 24, 2025 1.800 1.900 1.710 1.750 443,578 +0.00(+0.00%)
Oct 23, 2025 1.650 1.840 1.630 1.750 658,540 +0.14(+8.70%)
Oct 22, 2025 1.610 1.640 1.560 1.610 217,918 -0.03(-1.83%)
Oct 21, 2025 1.730 1.780 1.600 1.640 453,246 -0.01(-0.61%)
Oct 20, 2025 1.550 1.665 1.545 1.650 412,659 +0.15(+10.00%)
Oct 17, 2025 1.630 1.630 1.500 1.500 353,919 -0.15(-9.09%)
Oct 16, 2025 1.660 1.710 1.580 1.650 498,636 -0.01(-0.60%)
Oct 15, 2025 1.730 1.780 1.660 1.660 446,027 -0.04(-2.35%)
Oct 14, 2025 1.780 1.790 1.655 1.700 525,599 -0.15(-8.11%)
Oct 13, 2025 1.700 1.900 1.550 1.850 750,966 +0.21(+12.80%)
Oct 10, 2025 1.940 1.940 1.610 1.640 835,781 -0.30(-15.46%)
Oct 09, 2025 2.010 2.010 1.880 1.940 384,990 -0.03(-1.52%)
Oct 08, 2025 1.830 2.060 1.830 1.970 488,836 +0.14(+7.65%)
Oct 07, 2025 2.120 2.140 1.810 1.830 772,386 -0.28(-13.27%)
Oct 06, 2025 2.220 2.270 2.100 2.110 494,684 -0.07(-3.21%)
Oct 03, 2025 1.905 2.240 1.905 2.180 1,073,489 +0.27(+14.14%)
Oct 02, 2025 1.800 1.910 1.750 1.910 881,372 +0.10(+5.52%)
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.