ALX Oncology Holdings Inc. (ALXO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 371,300 |
| 03 oct 2024 | 1.8000 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 594,400 |
| 02 oct 2024 | 1.9100 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 484,900 |
| 01 oct 2024 | 1.8200 | 1.9100 | 1.7700 | 1.8600 | 1.8600 | 544,100 |
| 30 sept 2024 | 1.9600 | 1.9900 | 1.7700 | 1.8200 | 1.8200 | 610,200 |
| 27 sept 2024 | 1.9000 | 2.0110 | 1.8800 | 1.9700 | 1.9700 | 509,000 |
| 26 sept 2024 | 1.8300 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 496,700 |
| 25 sept 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8100 | 1.8100 | 645,100 |
| 24 sept 2024 | 2.0400 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 537,600 |
| 23 sept 2024 | 2.0800 | 2.0800 | 1.9300 | 1.9900 | 1.9900 | 646,500 |
| 20 sept 2024 | 2.1700 | 2.2150 | 2.0600 | 2.0700 | 2.0700 | 888,000 |
| 19 sept 2024 | 2.2100 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 401,600 |
| 18 sept 2024 | 2.1800 | 2.2600 | 2.1300 | 2.1400 | 2.1400 | 389,300 |
| 17 sept 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 423,300 |
| 16 sept 2024 | 2.2500 | 2.3600 | 2.1550 | 2.1800 | 2.1800 | 428,000 |
| 13 sept 2024 | 2.1600 | 2.2200 | 2.1550 | 2.2200 | 2.2200 | 235,100 |
| 12 sept 2024 | 2.1800 | 2.2400 | 2.1220 | 2.1400 | 2.1400 | 231,900 |
| 11 sept 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 261,500 |
| 10 sept 2024 | 2.1000 | 2.1900 | 2.0100 | 2.1600 | 2.1600 | 708,500 |
| 09 sept 2024 | 1.9200 | 2.1000 | 1.8800 | 2.1000 | 2.1000 | 620,700 |
| 06 sept 2024 | 1.9600 | 2.0100 | 1.8800 | 1.9100 | 1.9100 | 746,600 |
| 05 sept 2024 | 2.0600 | 2.1100 | 1.9650 | 1.9900 | 1.9900 | 541,800 |
| 04 sept 2024 | 2.1200 | 2.2000 | 2.0210 | 2.0600 | 2.0600 | 790,700 |
| 03 sept 2024 | 2.3000 | 2.3100 | 2.0800 | 2.1400 | 2.1400 | 668,200 |
| 30 ago 2024 | 2.3300 | 2.3660 | 2.2450 | 2.3200 | 2.3200 | 860,700 |
| 29 ago 2024 | 2.3700 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 430,500 |
| 28 ago 2024 | 2.4800 | 2.4900 | 2.3000 | 2.3400 | 2.3400 | 640,100 |
| 27 ago 2024 | 2.5300 | 2.5700 | 2.4200 | 2.4900 | 2.4900 | 702,200 |
| 26 ago 2024 | 2.3900 | 2.5850 | 2.3200 | 2.5700 | 2.5700 | 951,600 |
| 23 ago 2024 | 2.3600 | 2.4800 | 2.3400 | 2.3900 | 2.3900 | 744,500 |
| 22 ago 2024 | 2.5300 | 2.5700 | 2.3000 | 2.3300 | 2.3300 | 1,164,200 |
| 21 ago 2024 | 2.5000 | 2.6000 | 2.4600 | 2.5000 | 2.5000 | 643,000 |
| 20 ago 2024 | 2.6000 | 2.7300 | 2.4800 | 2.5100 | 2.5100 | 874,900 |
| 19 ago 2024 | 2.5100 | 2.6600 | 2.5000 | 2.5700 | 2.5700 | 865,900 |
| 16 ago 2024 | 2.6200 | 2.7300 | 2.5300 | 2.5400 | 2.5400 | 845,100 |
| 15 ago 2024 | 2.5800 | 2.7900 | 2.5600 | 2.6500 | 2.6500 | 1,420,600 |
| 14 ago 2024 | 2.6900 | 2.7700 | 2.5200 | 2.5800 | 2.5800 | 1,539,000 |
| 13 ago 2024 | 2.4600 | 2.6550 | 2.4600 | 2.6400 | 2.6400 | 1,020,900 |
| 12 ago 2024 | 2.6100 | 2.6500 | 2.4200 | 2.5200 | 2.5200 | 1,536,000 |
| 09 ago 2024 | 2.7400 | 2.7500 | 2.4900 | 2.6100 | 2.6100 | 1,577,200 |
| 08 ago 2024 | 2.5100 | 2.6900 | 2.4500 | 2.6300 | 2.6300 | 1,501,500 |
| 07 ago 2024 | 2.7500 | 2.7500 | 2.5000 | 2.5700 | 2.5700 | 1,843,400 |
| 06 ago 2024 | 2.7800 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 1,225,500 |
| 05 ago 2024 | 2.5600 | 2.8900 | 2.5000 | 2.7300 | 2.7300 | 2,104,200 |
| 02 ago 2024 | 2.8700 | 3.0200 | 2.5100 | 2.8600 | 2.8600 | 3,279,300 |
| 01 ago 2024 | 3.2000 | 3.4900 | 2.7150 | 2.8000 | 2.8000 | 10,800,300 |
| 31 jul 2024 | 5.5200 | 5.6000 | 4.2100 | 4.8000 | 4.8000 | 8,653,200 |
| 30 jul 2024 | 5.9500 | 6.0200 | 5.2200 | 5.4500 | 5.4500 | 1,371,200 |
| 29 jul 2024 | 6.0300 | 6.0760 | 5.7100 | 5.8500 | 5.8500 | 977,600 |
| 26 jul 2024 | 6.2800 | 6.3790 | 5.9900 | 6.0500 | 6.0500 | 736,400 |
| 25 jul 2024 | 6.2600 | 6.4400 | 5.9900 | 6.1000 | 6.1000 | 804,000 |
| 24 jul 2024 | 6.5400 | 6.7500 | 6.1700 | 6.2100 | 6.2100 | 619,400 |
| 23 jul 2024 | 6.6400 | 6.8350 | 6.5500 | 6.6500 | 6.6500 | 705,300 |
| 22 jul 2024 | 6.3400 | 6.7800 | 6.0500 | 6.7300 | 6.7300 | 829,000 |
| 19 jul 2024 | 6.6200 | 6.6400 | 6.1050 | 6.1500 | 6.1500 | 1,412,800 |
| 18 jul 2024 | 7.6600 | 7.7700 | 6.5200 | 6.6100 | 6.6100 | 811,500 |
| 17 jul 2024 | 8.0000 | 8.1100 | 7.6400 | 7.6600 | 7.6600 | 852,400 |
| 16 jul 2024 | 8.1700 | 8.7800 | 7.8300 | 8.1300 | 8.1300 | 1,050,900 |
| 15 jul 2024 | 7.1600 | 8.0400 | 6.8900 | 8.0000 | 8.0000 | 1,058,300 |
| 12 jul 2024 | 7.7600 | 7.9900 | 6.8100 | 7.0600 | 7.0600 | 1,528,500 |
| 11 jul 2024 | 6.8400 | 8.0000 | 6.8000 | 7.7000 | 7.7000 | 1,558,600 |
| 10 jul 2024 | 6.3700 | 6.7700 | 6.3400 | 6.7600 | 6.7600 | 1,199,600 |
| 09 jul 2024 | 5.6500 | 6.3800 | 5.4500 | 6.3600 | 6.3600 | 587,300 |
| 08 jul 2024 | 5.4900 | 5.8400 | 5.3200 | 5.6400 | 5.6400 | 862,500 |
| 05 jul 2024 | 5.5000 | 5.7400 | 5.2900 | 5.4500 | 5.4500 | 937,800 |
| 03 jul 2024 | 5.7200 | 6.0900 | 5.5600 | 5.6000 | 5.6000 | 452,100 |
| 02 jul 2024 | 5.9700 | 6.0600 | 5.7000 | 5.7200 | 5.7200 | 473,300 |
| 01 jul 2024 | 5.8200 | 6.2500 | 5.7700 | 5.9900 | 5.9900 | 671,300 |
| 28 jun 2024 | 5.6800 | 6.2100 | 5.5500 | 6.0300 | 6.0300 | 3,587,100 |
| 27 jun 2024 | 5.8800 | 6.1800 | 5.7100 | 5.8350 | 5.8350 | 875,700 |
| 26 jun 2024 | 6.6000 | 6.6000 | 5.6180 | 5.8800 | 5.8800 | 1,358,600 |
| 25 jun 2024 | 6.5500 | 6.8800 | 6.0700 | 6.5700 | 6.5700 | 1,510,600 |
| 24 jun 2024 | 6.5700 | 6.7900 | 6.3640 | 6.5500 | 6.5500 | 995,300 |
| 21 jun 2024 | 7.1300 | 7.1300 | 6.5500 | 6.5600 | 6.5600 | 851,200 |
| 20 jun 2024 | 6.9200 | 7.2400 | 6.7500 | 6.8800 | 6.8800 | 791,300 |
| 18 jun 2024 | 7.3800 | 7.4600 | 6.8100 | 6.9300 | 6.9300 | 946,800 |
| 17 jun 2024 | 8.4800 | 8.5500 | 7.2900 | 7.3800 | 7.3800 | 1,066,700 |
| 14 jun 2024 | 8.3600 | 8.4000 | 7.9800 | 8.0500 | 8.0500 | 381,400 |
| 13 jun 2024 | 8.5500 | 8.7500 | 8.3400 | 8.4400 | 8.4400 | 541,600 |
| 12 jun 2024 | 8.7400 | 9.0400 | 8.4300 | 8.5300 | 8.5300 | 491,800 |
| 11 jun 2024 | 8.6100 | 8.7800 | 8.3100 | 8.5600 | 8.5600 | 475,900 |
| 10 jun 2024 | 8.8600 | 8.9750 | 8.5500 | 8.6700 | 8.6700 | 554,700 |
| 07 jun 2024 | 9.0900 | 9.3980 | 8.8000 | 9.0100 | 9.0100 | 860,100 |
| 06 jun 2024 | 8.7400 | 9.2900 | 8.5700 | 9.2800 | 9.2800 | 1,474,300 |
| 05 jun 2024 | 8.5800 | 9.3000 | 8.3700 | 8.8000 | 8.8000 | 1,938,700 |
| 04 jun 2024 | 8.7900 | 8.9290 | 8.1600 | 8.3700 | 8.3700 | 1,000,900 |
| 03 jun 2024 | 10.6900 | 10.9700 | 8.4400 | 8.9600 | 8.9600 | 4,263,100 |
| 31 may 2024 | 10.6100 | 11.0800 | 10.4400 | 10.6300 | 10.6300 | 664,800 |
| 30 may 2024 | 11.1900 | 11.2250 | 10.6400 | 10.6500 | 10.6500 | 523,400 |
| 29 may 2024 | 12.5000 | 12.5000 | 11.0800 | 11.1900 | 11.1900 | 1,129,200 |
| 28 may 2024 | 13.3700 | 13.3900 | 12.4800 | 12.5600 | 12.5600 | 396,300 |
| 24 may 2024 | 14.6800 | 15.2100 | 12.9900 | 13.1700 | 13.1700 | 526,800 |
| 23 may 2024 | 15.0000 | 15.3450 | 14.0400 | 14.6900 | 14.6900 | 1,361,600 |
| 22 may 2024 | 13.6400 | 15.0700 | 13.6000 | 15.0000 | 15.0000 | 418,200 |
| 21 may 2024 | 13.8200 | 14.1800 | 13.3300 | 13.6200 | 13.6200 | 363,700 |
| 20 may 2024 | 13.9900 | 14.1600 | 13.7200 | 13.7900 | 13.7900 | 307,600 |
| 17 may 2024 | 14.6800 | 14.6810 | 14.1300 | 14.2100 | 14.2100 | 200,000 |
| 16 may 2024 | 14.9900 | 15.0000 | 14.4000 | 14.6600 | 14.6600 | 224,300 |
| 15 may 2024 | 15.7200 | 15.8700 | 14.9800 | 15.0200 | 15.0200 | 321,900 |
| 14 may 2024 | 15.9600 | 16.2900 | 14.8750 | 15.1700 | 15.1700 | 385,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.