U.S. markets open in 7 hours 33 minutes
F S&P 500
4,586.75 -2.75 (-0.06%) F Dow Jones
36,173.00 +7.00 (+0.02%) F Nasdaq
16,012.00 -26.75 (-0.17%) E-mini Russell 2000 Index Futur
1,871.30 +1.60 (+0.09%) Petróleo
70.75 +1.41 (+2.03%) Oro
2,046.90 +0.50 (+0.02%)
ALX Oncology Holdings Inc. (ALXO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 8.49 | 9.28 | 8.27 | 9.25 | 9.25 | 436,900 |
| 06 dic 2023 | 8.25 | 8.59 | 8.11 | 8.43 | 8.43 | 235,400 |
| 05 dic 2023 | 8.11 | 8.41 | 7.98 | 8.16 | 8.16 | 213,200 |
| 04 dic 2023 | 7.99 | 8.62 | 7.99 | 8.30 | 8.30 | 333,000 |
| 01 dic 2023 | 7.75 | 8.03 | 7.35 | 8.01 | 8.01 | 335,100 |
| 30 nov 2023 | 8.72 | 8.78 | 7.81 | 7.84 | 7.84 | 524,900 |
| 29 nov 2023 | 9.07 | 9.30 | 8.23 | 8.32 | 8.32 | 613,600 |
| 28 nov 2023 | 8.83 | 9.18 | 8.57 | 8.99 | 8.99 | 199,600 |
| 27 nov 2023 | 8.85 | 9.16 | 8.83 | 8.87 | 8.87 | 351,200 |
| 24 nov 2023 | 9.18 | 9.69 | 8.79 | 8.84 | 8.84 | 378,200 |
| 22 nov 2023 | 9.43 | 9.48 | 8.97 | 9.21 | 9.21 | 827,600 |
| 21 nov 2023 | 9.80 | 9.93 | 9.08 | 9.15 | 9.15 | 513,500 |
| 20 nov 2023 | 9.48 | 10.49 | 9.48 | 9.80 | 9.80 | 306,800 |
| 17 nov 2023 | 9.02 | 9.75 | 9.02 | 9.50 | 9.50 | 295,600 |
| 16 nov 2023 | 8.72 | 9.05 | 8.52 | 8.93 | 8.93 | 243,100 |
| 15 nov 2023 | 8.77 | 9.32 | 8.56 | 8.77 | 8.77 | 249,600 |
| 14 nov 2023 | 7.68 | 8.83 | 7.60 | 8.83 | 8.83 | 369,800 |
| 13 nov 2023 | 7.70 | 8.56 | 7.53 | 8.43 | 8.43 | 273,900 |
| 10 nov 2023 | 8.05 | 8.15 | 7.60 | 7.80 | 7.80 | 358,300 |
| 09 nov 2023 | 8.99 | 8.99 | 7.80 | 7.84 | 7.84 | 305,600 |
| 08 nov 2023 | 8.89 | 9.26 | 8.50 | 9.01 | 9.01 | 281,500 |
| 07 nov 2023 | 9.11 | 9.28 | 8.71 | 9.12 | 9.12 | 302,700 |
| 06 nov 2023 | 8.39 | 9.11 | 8.25 | 8.96 | 8.96 | 469,900 |
| 03 nov 2023 | 7.93 | 8.66 | 7.93 | 8.32 | 8.32 | 328,000 |
| 02 nov 2023 | 7.37 | 7.75 | 7.22 | 7.70 | 7.70 | 322,300 |
| 01 nov 2023 | 7.22 | 7.26 | 7.05 | 7.24 | 7.24 | 201,600 |
| 31 oct 2023 | 7.02 | 7.32 | 6.84 | 7.20 | 7.20 | 247,800 |
| 30 oct 2023 | 6.73 | 6.98 | 6.49 | 6.88 | 6.88 | 282,500 |
| 27 oct 2023 | 6.91 | 6.93 | 6.49 | 6.68 | 6.68 | 239,400 |
| 26 oct 2023 | 6.77 | 6.96 | 6.68 | 6.92 | 6.92 | 168,800 |
| 25 oct 2023 | 6.94 | 7.27 | 6.56 | 6.78 | 6.78 | 222,200 |
| 24 oct 2023 | 7.01 | 7.27 | 6.91 | 7.10 | 7.10 | 392,900 |
| 23 oct 2023 | 6.94 | 7.32 | 6.77 | 6.93 | 6.93 | 439,100 |
| 20 oct 2023 | 6.93 | 7.70 | 6.83 | 7.16 | 7.16 | 441,700 |
| 19 oct 2023 | 7.81 | 7.84 | 6.97 | 7.05 | 7.05 | 789,500 |
| 18 oct 2023 | 8.35 | 8.46 | 7.63 | 7.70 | 7.70 | 626,600 |
| 17 oct 2023 | 9.14 | 9.40 | 8.33 | 8.50 | 8.50 | 623,500 |
| 16 oct 2023 | 9.15 | 9.39 | 8.57 | 9.27 | 9.27 | 608,200 |
| 13 oct 2023 | 9.53 | 9.85 | 9.01 | 9.13 | 9.13 | 679,700 |
| 12 oct 2023 | 9.17 | 9.87 | 8.74 | 9.45 | 9.45 | 926,000 |
| 11 oct 2023 | 9.43 | 10.16 | 8.93 | 9.09 | 9.09 | 1,615,100 |
| 10 oct 2023 | 8.14 | 9.89 | 7.87 | 9.52 | 9.52 | 2,937,600 |
| 09 oct 2023 | 7.69 | 8.42 | 7.25 | 8.19 | 8.19 | 1,897,500 |
| 06 oct 2023 | 6.58 | 9.60 | 6.47 | 8.35 | 8.35 | 7,079,300 |
| 05 oct 2023 | 6.89 | 6.90 | 6.11 | 6.55 | 6.55 | 3,236,900 |
| 04 oct 2023 | 7.12 | 7.45 | 6.01 | 6.38 | 6.38 | 4,059,600 |
| 03 oct 2023 | 8.09 | 8.32 | 6.91 | 7.51 | 7.51 | 42,677,500 |
| 02 oct 2023 | 4.79 | 4.88 | 4.76 | 4.81 | 4.81 | 321,400 |
| 29 sept 2023 | 4.98 | 4.99 | 4.71 | 4.80 | 4.80 | 133,500 |
| 28 sept 2023 | 4.74 | 4.97 | 4.64 | 4.95 | 4.95 | 96,200 |
| 27 sept 2023 | 4.99 | 4.99 | 4.66 | 4.76 | 4.76 | 89,600 |
| 26 sept 2023 | 4.80 | 5.02 | 4.71 | 4.94 | 4.94 | 71,600 |
| 25 sept 2023 | 4.98 | 5.01 | 4.72 | 4.81 | 4.81 | 66,600 |
| 22 sept 2023 | 5.02 | 5.06 | 4.80 | 5.03 | 5.03 | 135,600 |
| 21 sept 2023 | 4.76 | 5.05 | 4.70 | 5.02 | 5.02 | 130,800 |
| 20 sept 2023 | 4.95 | 5.01 | 4.79 | 4.82 | 4.82 | 106,600 |
| 19 sept 2023 | 5.16 | 5.25 | 4.72 | 4.96 | 4.96 | 72,000 |
| 18 sept 2023 | 5.24 | 5.25 | 4.77 | 5.16 | 5.16 | 113,800 |
| 15 sept 2023 | 5.01 | 5.35 | 5.01 | 5.18 | 5.18 | 267,800 |
| 14 sept 2023 | 5.18 | 5.31 | 4.99 | 5.01 | 5.01 | 85,600 |
| 13 sept 2023 | 5.08 | 5.20 | 4.96 | 5.15 | 5.15 | 202,000 |
| 12 sept 2023 | 4.89 | 5.10 | 4.89 | 5.05 | 5.05 | 120,600 |
| 11 sept 2023 | 4.96 | 5.01 | 4.61 | 4.96 | 4.96 | 96,400 |
| 08 sept 2023 | 4.99 | 4.99 | 4.73 | 4.92 | 4.92 | 144,800 |
| 07 sept 2023 | 4.81 | 5.09 | 4.67 | 4.97 | 4.97 | 391,800 |
| 06 sept 2023 | 4.54 | 4.99 | 4.41 | 4.84 | 4.84 | 377,400 |
| 05 sept 2023 | 4.54 | 4.83 | 4.40 | 4.55 | 4.55 | 332,000 |
| 01 sept 2023 | 4.37 | 4.60 | 4.24 | 4.52 | 4.52 | 327,400 |
| 31 ago 2023 | 4.34 | 4.44 | 3.94 | 4.26 | 4.26 | 321,000 |
| 30 ago 2023 | 4.26 | 4.39 | 4.17 | 4.35 | 4.35 | 76,600 |
| 29 ago 2023 | 4.16 | 4.31 | 4.10 | 4.28 | 4.28 | 86,200 |
| 28 ago 2023 | 4.18 | 4.27 | 3.99 | 4.19 | 4.19 | 138,100 |
| 25 ago 2023 | 4.49 | 4.63 | 4.20 | 4.22 | 4.22 | 118,400 |
| 24 ago 2023 | 4.96 | 5.03 | 4.40 | 4.49 | 4.49 | 244,100 |
| 23 ago 2023 | 4.96 | 5.21 | 4.72 | 4.96 | 4.96 | 143,500 |
| 22 ago 2023 | 4.80 | 5.00 | 4.66 | 4.94 | 4.94 | 134,200 |
| 21 ago 2023 | 4.70 | 4.81 | 4.59 | 4.77 | 4.77 | 87,000 |
| 18 ago 2023 | 4.51 | 4.79 | 4.43 | 4.71 | 4.71 | 124,700 |
| 17 ago 2023 | 4.55 | 4.91 | 4.32 | 4.56 | 4.56 | 245,600 |
| 16 ago 2023 | 4.86 | 4.98 | 4.42 | 4.55 | 4.55 | 374,900 |
| 15 ago 2023 | 4.80 | 4.90 | 4.62 | 4.86 | 4.86 | 140,100 |
| 14 ago 2023 | 5.02 | 5.10 | 4.57 | 4.90 | 4.90 | 192,300 |
| 11 ago 2023 | 4.94 | 5.22 | 4.75 | 5.06 | 5.06 | 119,800 |
| 10 ago 2023 | 5.04 | 5.25 | 5.00 | 5.04 | 5.04 | 54,100 |
| 09 ago 2023 | 5.03 | 5.05 | 4.89 | 4.99 | 4.99 | 93,400 |
| 08 ago 2023 | 5.14 | 5.32 | 5.02 | 5.03 | 5.03 | 61,100 |
| 07 ago 2023 | 5.54 | 5.54 | 4.98 | 5.17 | 5.17 | 179,000 |
| 04 ago 2023 | 5.73 | 5.85 | 5.51 | 5.56 | 5.56 | 70,400 |
| 03 ago 2023 | 5.76 | 5.76 | 5.38 | 5.65 | 5.65 | 127,100 |
| 02 ago 2023 | 5.88 | 6.09 | 5.69 | 5.77 | 5.77 | 81,600 |
| 01 ago 2023 | 6.06 | 6.20 | 5.79 | 5.96 | 5.96 | 104,700 |
| 31 jul 2023 | 5.94 | 6.16 | 5.94 | 6.11 | 6.11 | 93,900 |
| 28 jul 2023 | 5.70 | 6.10 | 5.61 | 5.94 | 5.94 | 102,100 |
| 27 jul 2023 | 5.97 | 5.97 | 5.55 | 5.70 | 5.70 | 222,100 |
| 26 jul 2023 | 5.92 | 5.99 | 5.75 | 5.86 | 5.86 | 128,200 |
| 25 jul 2023 | 6.19 | 6.36 | 5.85 | 5.86 | 5.86 | 120,300 |
| 24 jul 2023 | 6.45 | 6.49 | 6.00 | 6.16 | 6.16 | 309,900 |
| 21 jul 2023 | 6.89 | 6.96 | 6.70 | 6.73 | 6.73 | 65,900 |
| 20 jul 2023 | 7.08 | 7.29 | 6.74 | 6.81 | 6.81 | 82,700 |
| 19 jul 2023 | 6.99 | 7.44 | 6.99 | 7.11 | 7.11 | 103,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.