U.S. markets closed

ALX Oncology Holdings Inc. (ALXO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.05-0.39 (-4.62%)
Al cierre: 04:00PM EDT
7.93 -0.12 (-1.49%)
Fuera de horario: 05:18PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20248.368.407.988.058.05381,400
13 jun 20248.558.758.348.448.44541,600
12 jun 20248.749.048.438.538.53491,800
11 jun 20248.618.788.318.568.56475,900
10 jun 20248.868.988.558.678.67554,700
07 jun 20249.099.408.809.019.01860,100
06 jun 20248.749.298.579.289.281,474,300
05 jun 20248.589.308.378.808.801,938,700
04 jun 20248.798.938.168.378.371,000,900
03 jun 202410.6910.978.448.968.964,263,100
31 may 202410.6111.0810.4410.6310.63664,800
30 may 202411.1911.2310.6410.6510.65523,400
29 may 202412.5012.5011.0811.1911.191,129,200
28 may 202413.3713.3912.4812.5612.56396,300
24 may 202414.6815.2112.9913.1713.17526,800
23 may 202415.0015.3514.0414.6914.691,361,600
22 may 202413.6415.0713.6015.0015.00418,200
21 may 202413.8214.1813.3313.6213.62363,700
20 may 202413.9914.1613.7213.7913.79307,600
17 may 202414.6814.6814.1314.2114.21200,000
16 may 202414.9915.0014.4014.6614.66224,300
15 may 202415.7215.8714.9815.0215.02321,900
14 may 202415.9616.2914.8815.1715.17385,300
13 may 202416.5516.9715.4515.6115.61438,200
10 may 202417.5017.5015.9416.2116.21388,600
09 may 202416.4317.1016.0016.9516.95360,300
08 may 202417.3417.5616.0216.6116.61471,200
07 may 202415.6817.8315.4717.5617.56950,200
06 may 202415.5516.4515.3815.7815.78976,200
03 may 202416.9217.1315.2115.3615.361,284,800
02 may 202417.3917.3916.5316.6216.62494,400
01 may 202417.0217.4716.8516.9416.94424,700
30 abr 202416.7717.1516.4717.0217.02527,100
29 abr 202416.9917.4516.5316.9316.93554,800
26 abr 202416.8117.3716.5416.8616.86466,700
25 abr 202416.0517.0215.7416.8716.87509,800
24 abr 202415.5916.2515.2416.2216.22441,600
23 abr 202414.3515.7614.1215.5015.50443,800
22 abr 202415.6015.6613.8814.2314.23287,300
19 abr 202415.6016.1515.4315.6015.60477,100
18 abr 202416.0916.1515.0815.7415.74667,300
17 abr 202414.6017.0414.6016.0816.082,028,400
16 abr 202412.8314.6012.8314.4914.491,546,200
15 abr 202413.1013.1012.1212.8912.89328,200
12 abr 202413.3213.6312.5113.0313.03359,300
11 abr 202412.0113.7111.8013.3813.38587,700
10 abr 202412.0212.2311.7312.0512.05458,900
09 abr 202412.5612.7011.8012.3412.34439,600
08 abr 202412.4212.8712.1012.1412.14894,300
05 abr 202411.1412.3010.9912.2312.23920,600
04 abr 202411.0311.2910.7411.2411.24300,200
03 abr 202410.7410.9710.4910.8010.80317,600
02 abr 202410.7410.9610.5510.7210.72379,300
01 abr 202411.2511.4510.6511.0211.02525,500
28 mar 202411.4511.4510.6011.1511.151,184,900
27 mar 202411.6111.6610.9511.4111.41197,200
26 mar 202411.8511.8911.1711.1911.19262,000
25 mar 202411.7512.1711.5011.7211.72268,800
22 mar 202412.0512.3811.5111.7411.74525,100
21 mar 202412.2412.6912.0412.5112.51580,700
20 mar 202411.5212.1811.3512.0012.00254,000
19 mar 202411.2011.8711.0611.5611.56405,700
18 mar 202411.1011.2610.7810.9510.95261,900
15 mar 202411.1411.6810.9511.3011.30546,600
14 mar 202411.4911.5510.8011.1511.15379,200
13 mar 202412.2612.3711.0411.6011.60489,300
12 mar 202413.4113.5012.3112.3712.37821,000
11 mar 202415.5815.5813.1113.4613.46813,700
08 mar 202414.1216.0813.3015.2115.211,006,800
07 mar 202414.8516.3914.6916.2416.24298,700
06 mar 202415.1215.2414.6814.7714.77305,300
05 mar 202414.4414.9414.4414.7714.77203,900
04 mar 202415.2615.2814.5914.7014.70308,000
01 mar 202414.7315.2614.6915.0315.03441,900
29 feb 202414.8715.4114.6014.6714.67542,500
28 feb 202416.1716.1714.0314.5114.51648,300
27 feb 202416.8116.9915.8816.4116.41312,000
26 feb 202415.7617.4215.4416.4516.45868,300
23 feb 202416.1316.2915.6615.8515.85213,200
22 feb 202415.9616.2915.6516.0516.05150,700
21 feb 202416.1216.2615.3215.8615.86222,100
20 feb 202415.8516.3415.8516.2516.25261,600
16 feb 202416.7916.7915.4715.8515.85299,400
15 feb 202416.1317.4216.0616.7916.79573,700
14 feb 202414.5416.0014.5015.8415.84276,200
13 feb 202414.2914.5813.9014.1614.16209,200
12 feb 202414.2015.0014.1514.9914.99239,600
09 feb 202413.9814.2313.3614.0614.06322,900
08 feb 202415.0315.1413.7813.8213.82426,100
07 feb 202415.6715.6714.3915.0515.05348,200
06 feb 202415.8716.0014.7015.6415.64321,700
05 feb 202414.5115.7814.2315.6515.65508,400
02 feb 202414.7514.9114.1414.7014.70340,900
01 feb 202414.4715.1914.1515.0015.00296,100
31 ene 202414.2914.7213.6814.4114.41282,200
30 ene 202414.7514.7513.8514.4114.41339,100
29 ene 202414.7915.2314.2614.9714.97219,500
26 ene 202414.4714.7914.2514.7414.74136,800
25 ene 202414.4815.0914.3114.4814.48211,400
24 ene 202413.9314.5413.7614.2114.21177,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...