XNAS
Datos históricos de ALX Oncology Holdings Inc.
ALX Oncology Holdings Inc. · ALXO
$1.26
▲ +0.01 (+0.80%)
Última operación · 10/10/2026, 23:36:45 UTC
- Variación en el periodo
- −32.43%
- Máximo
- US$2.66
- 19 de febrero de 2026
- Mínimo
- US$1.05
- 7 de noviembre de 2025
- Volumen medio diario
- 0.88 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.16 | 1.29 | 1.15 | 1.25 | +5.93% | 1.22 M |
| 8 oct 2026 | 1.13 | 1.20 | 1.08 | 1.18 | +4.42% | 1.81 M |
| 7 oct 2026 | 1.11 | 1.15 | 1.10 | 1.13 | +1.80% | 764,262.071 |
| 6 oct 2026 | 1.19 | 1.21 | 1.09 | 1.11 | −8.26% | 1.01 M |
| 5 oct 2026 | 1.22 | 1.27 | 1.14 | 1.21 | −0.82% | 1.79 M |
| 2 oct 2026 | 1.30 | 1.38 | 1.21 | 1.22 | −6.15% | 2.26 M |
| 1 oct 2026 | 1.37 | 1.42 | 1.28 | 1.30 | −6.47% | 1.48 M |
| 30 sep 2026 | 1.34 | 1.46 | 1.31 | 1.39 | +2.96% | 1.34 M |
| 29 sep 2026 | 1.37 | 1.45 | 1.33 | 1.35 | −2.88% | 1.78 M |
| 28 sep 2026 | 1.32 | 1.45 | 1.30 | 1.39 | +6.11% | 1.96 M |
| 25 sep 2026 | 1.34 | 1.37 | 1.29 | 1.31 | −3.32% | 1.17 M |
| 24 sep 2026 | 1.46 | 1.49 | 1.34 | 1.36 | −7.82% | 1.2 M |
| 23 sep 2026 | 1.59 | 1.60 | 1.43 | 1.47 | −8.13% | 1.28 M |
| 22 sep 2026 | 1.68 | 1.68 | 1.60 | 1.60 | −3.61% | 652,788.624 |
| 21 sep 2026 | 1.72 | 1.72 | 1.65 | 1.66 | −2.35% | 849,657.944 |
| 18 sep 2026 | 1.74 | 1.75 | 1.67 | 1.70 | −2.30% | 5.06 M |
| 17 sep 2026 | 1.79 | 1.80 | 1.74 | 1.74 | −1.14% | 526,481.261 |
| 16 sep 2026 | 1.90 | 1.91 | 1.74 | 1.76 | −6.88% | 821,212.827 |
| 15 sep 2026 | 1.92 | 1.92 | 1.86 | 1.89 | −1.82% | 758,972.495 |
| 14 sep 2026 | 1.98 | 1.98 | 1.92 | 1.93 | −0.77% | 879,740.749 |
| 11 sep 2026 | 1.91 | 2.01 | 1.85 | 1.94 | +2.11% | 1.04 M |
| 10 sep 2026 | 1.85 | 1.93 | 1.81 | 1.90 | +3.26% | 1.06 M |
| 9 sep 2026 | 1.97 | 2.02 | 1.84 | 1.84 | −8.00% | 770,489.215 |
| 8 sep 2026 | 1.97 | 2.02 | 1.96 | 2.00 | −0.50% | 425,515.967 |
| 4 sep 2026 | 2.00 | 2.03 | 1.99 | 2.01 | −0.99% | 301,115.645 |
| 3 sep 2026 | 2.09 | 2.09 | 2.00 | 2.03 | −2.40% | 603,424.758 |
| 2 sep 2026 | 1.98 | 2.09 | 1.98 | 2.08 | +5.05% | 855,107.435 |
| 1 sep 2026 | 1.91 | 2.00 | 1.90 | 1.98 | +2.59% | 1.44 M |
| 31 ago 2026 | 2.07 | 2.07 | 1.90 | 1.93 | −3.50% | 349,438.954 |
| 28 ago 2026 | 2.02 | 2.04 | 1.98 | 2.00 | −2.44% | 639,792.646 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.