ALX Oncology Holdings Inc. Common Stockのデータ

ALX Oncology Holdings Inc. Common Stockの基本情報

名前 ALX Oncology Holdings Inc. Common Stock
ティッカー ALXO
国 United States
上場年 2020.0
セクター Health Care

ALX Oncology Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.42 78.57 82.42 81.54 266800.0 81.54
2021-02-12 82.21 79.08 80.84 81.77 153700.0 81.77
2021-02-11 84.36 79.0 83.34 80.93 208100.0 80.93
2021-02-10 85.75 79.24 85.75 80.42 79400.0 80.42
2021-02-09 86.02 80.06 85.33 82.18 134900.0 82.18
2021-02-08 87.5 77.99 80.0 84.7 474100.0 84.7
2021-02-05 80.45 77.54 80.45 80.12 119600.0 80.12
2021-02-04 80.09 76.01 77.77 79.97 122000.0 79.97
2021-02-03 80.27 75.54 80.07 77.25 85000.0 77.25
2021-02-02 81.97 78.78 81.97 79.64 153700.0 79.64
2021-02-01 82.65 78.0 80.0 81.01 279400.0 81.01
2021-01-29 79.72 73.77 75.0 79.25 250400.0 79.25
2021-01-28 81.4 77.45 79.0 77.64 293100.0 77.64
2021-01-27 82.55 74.41 79.7 79.6 247300.0 79.6
2021-01-26 84.5 79.7 81.44 80.96 245500.0 80.96
2021-01-25 82.97 79.34 81.76 81.44 144600.0 81.44
2021-01-22 82.91 77.09 80.12 81.47 113900.0 81.47
2021-01-21 83.43 79.0 83.43 80.99 117800.0 80.99
2021-01-20 86.24 81.77 84.06 82.42 78000.0 82.42
2021-01-19 86.0 82.05 83.09 83.87 128200.0 83.87
2021-01-15 84.98 81.23 82.79 83.33 111900.0 83.33
2021-01-14 85.91 81.87 82.17 83.01 224500.0 83.01
2021-01-13 84.28 77.51 83.86 82.17 433200.0 82.17
2021-01-12 88.8 83.0 86.54 86.2 85900.0 86.2
2021-01-11 88.7 82.85 84.94 85.97 69800.0 85.97
2021-01-08 87.51 80.8 83.95 86.0 114100.0 86.0
2021-01-07 90.82 80.81 87.29 83.95 150200.0 83.95
2021-01-06 91.52 84.97 87.63 87.47 102900.0 87.47
2021-01-05 89.99 80.7 81.9 85.82 111300.0 85.82
2021-01-04 86.83 79.1 86.31 80.82 102400.0 80.82
2020-12-31 88.15 84.01 88.15 86.2 73300.0 86.2
2020-12-30 89.74 84.08 84.89 88.15 67700.0 88.15
2020-12-29 84.84 77.19 83.7 84.39 205400.0 84.39
2020-12-28 89.88 83.39 88.86 83.7 115400.0 83.7
2020-12-24 93.91 88.09 91.03 88.64 30100.0 88.64
2020-12-23 92.1 87.59 92.1 90.53 139700.0 90.53
2020-12-22 95.91 83.8 84.31 92.64 161100.0 92.64
2020-12-21 83.64 81.13 82.55 83.46 154400.0 83.46
2020-12-18 97.15 82.08 91.09 83.16 1008800.0 83.16
2020-12-17 91.35 86.07 87.0 90.3 191700.0 90.3
2020-12-16 90.43 82.31 83.99 87.0 276800.0 87.0
2020-12-15 81.9 77.76 81.54 81.05 254600.0 81.05
2020-12-14 81.92 78.62 81.92 80.0 294000.0 80.0
2020-12-11 110.0 77.55 110.0 80.4 890400.0 80.4
2020-12-10 117.45 80.02 80.7 112.26 1041600.0 112.26
2020-12-09 83.99 73.02 74.49 81.73 221800.0 81.73
2020-12-08 75.4 66.75 67.32 73.6 328700.0 73.6
2020-12-07 74.21 66.91 72.36 70.21 97500.0 70.21
2020-12-04 74.84 72.17 73.28 73.22 78600.0 73.22
2020-12-03 79.11 71.61 77.93 72.9 68800.0 72.9
2020-12-02 79.59 74.31 75.54 77.16 106900.0 77.16
2020-12-01 82.63 74.59 77.58 75.4 103400.0 75.4
2020-11-30 78.0 67.59 68.8 76.93 210300.0 76.93
2020-11-27 70.43 68.0 69.14 68.51 79800.0 68.51
2020-11-25 74.65 67.1 74.23 67.87 200100.0 67.87
2020-11-24 88.72 74.74 81.9 75.21 181300.0 75.21
2020-11-23 88.9 75.39 75.39 82.28 258700.0 82.28
2020-11-20 77.68 68.4 70.29 73.94 169400.0 73.94
2020-11-19 73.21 64.98 65.31 70.64 190700.0 70.64
2020-11-18 68.42 62.09 64.8 64.5 90200.0 64.5
2020-11-17 69.79 51.67 53.87 65.58 246700.0 65.58
2020-11-16 54.04 51.39 51.55 53.32 60600.0 53.32
2020-11-13 57.76 50.39 52.76 50.78 119900.0 50.78
2020-11-12 52.23 47.44 48.31 51.81 95200.0 51.81
2020-11-11 49.54 47.81 48.0 48.71 146400.0 48.71
2020-11-10 49.0 46.49 47.42 47.68 59100.0 47.68
2020-11-09 49.23 46.18 48.0 46.59 232400.0 46.59
2020-11-06 47.04 44.37 45.67 46.0 65500.0 46.0
2020-11-05 46.1 43.03 44.03 45.22 124400.0 45.22
2020-11-04 44.76 41.34 41.82 43.79 110600.0 43.79
2020-11-03 42.97 39.11 40.46 42.0 139800.0 42.0
2020-11-02 41.3 38.57 39.67 40.22 95500.0 40.22
2020-10-30 40.74 38.09 39.89 39.51 47600.0 39.51
2020-10-29 40.66 39.3 39.94 39.93 32400.0 39.93
2020-10-28 40.75 38.76 40.06 40.14 80100.0 40.14
2020-10-27 42.68 40.49 41.53 40.81 105800.0 40.81
2020-10-26 42.31 40.01 41.65 41.56 54700.0 41.56
2020-10-23 42.37 40.65 42.0 41.76 53000.0 41.76
2020-10-22 44.59 40.68 42.72 41.0 55600.0 41.0
2020-10-21 46.63 42.01 43.46 42.69 143200.0 42.69
2020-10-20 43.5 38.55 41.73 43.18 118600.0 43.18
2020-10-19 44.69 41.32 44.09 41.57 118200.0 41.57
2020-10-16 45.25 38.01 39.05 43.1 601600.0 43.1
2020-10-15 39.72 36.61 37.09 39.1 201500.0 39.1
2020-10-14 39.37 36.33 36.5 37.43 167800.0 37.43
2020-10-13 36.75 35.71 35.85 36.2 98400.0 36.2
2020-10-12 36.56 35.55 36.23 36.4 44000.0 36.4
2020-10-09 36.98 35.15 36.55 35.66 61200.0 35.66
2020-10-08 36.83 34.91 36.55 36.25 92000.0 36.25
2020-10-07 37.12 35.29 36.62 36.15 373100.0 36.15
2020-10-06 36.49 34.31 35.15 36.2 207800.0 36.2
2020-10-05 35.88 33.0 34.99 34.79 113200.0 34.79
2020-10-02 35.46 32.51 33.54 34.63 102000.0 34.63
2020-10-01 38.12 33.37 37.78 34.11 548800.0 34.11
2020-09-30 38.97 36.37 38.37 37.74 84600.0 37.74
2020-09-29 42.34 37.78 39.68 38.26 83100.0 38.26
2020-09-28 41.5 38.99 39.37 39.78 83300.0 39.78
2020-09-25 40.6 37.71 39.29 39.07 80200.0 39.07
2020-09-24 39.47 36.66 39.2 39.22 136900.0 39.22
2020-09-23 39.97 36.42 37.05 39.29 97400.0 39.29
2020-09-22 38.7 36.29 37.68 37.08 218800.0 37.08
2020-09-21 37.74 34.19 37.0 37.14 213800.0 37.14
2020-09-18 39.93 36.51 38.56 37.36 1623900.0 37.36
2020-09-17 40.22 38.02 39.52 38.22 246300.0 38.22
2020-09-16 41.45 38.99 39.56 39.74 408000.0 39.74
2020-09-15 43.84 38.12 39.62 39.06 126700.0 39.06
2020-09-14 41.81 38.14 39.89 39.24 109200.0 39.24
2020-09-11 42.79 37.43 40.54 39.43 90500.0 39.43
2020-09-10 44.49 39.57 43.46 40.35 90100.0 40.35
2020-09-09 48.2 42.4 44.41 42.56 129200.0 42.56
2020-09-08 44.7 41.58 42.5 43.84 116200.0 43.84
2020-09-04 44.5 41.49 41.49 42.99 64300.0 42.99
2020-09-03 44.2 41.33 44.16 41.7 54000.0 41.7
2020-09-02 45.45 41.1 41.69 44.16 68800.0 44.16
2020-09-01 43.44 39.08 40.34 41.75 90500.0 41.75
2020-08-31 47.57 38.12 44.59 40.44 193800.0 40.44
2020-08-28 45.5 43.58 45.5 44.25 53200.0 44.25
2020-08-27 45.21 42.76 43.05 44.08 36700.0 44.08
2020-08-26 45.5 43.08 44.74 43.39 37600.0 43.39
2020-08-25 45.5 42.26 43.75 43.97 58600.0 43.97
2020-08-24 45.99 41.3 45.06 43.63 116500.0 43.63
2020-08-21 46.88 42.53 43.91 45.07 116400.0 45.07
2020-08-20 47.8 43.25 45.06 43.76 94400.0 43.76
2020-08-19 52.0 41.53 42.99 44.46 125700.0 44.46
2020-08-18 49.11 40.06 46.35 42.85 147700.0 42.85
2020-08-17 48.44 44.64 44.64 47.1 77800.0 47.1
2020-08-14 47.04 42.85 44.24 45.44 85400.0 45.44
2020-08-13 47.81 43.12 43.33 44.01 88900.0 44.01
2020-08-12 47.77 40.89 41.84 42.88 130400.0 42.88
2020-08-11 44.69 40.62 43.5 41.02 115700.0 41.02
2020-08-10 45.06 42.89 44.76 43.36 90000.0 43.36
2020-08-07 44.5 41.5 43.9 44.19 68000.0 44.19
2020-08-06 44.69 40.7 42.77 43.96 89600.0 43.96
2020-08-05 50.0 36.51 37.62 43.26 61400.0 43.26
2020-08-04 38.7 36.52 36.74 38.0 51200.0 38.0
2020-08-03 37.58 30.06 32.46 36.42 270000.0 36.42
2020-07-31 32.92 30.76 32.63 32.7 25000.0 32.7
2020-07-30 33.5 31.75 31.75 32.46 87100.0 32.46
2020-07-29 33.12 29.06 32.29 31.65 71100.0 31.65
2020-07-28 32.91 29.3 29.3 32.6 35800.0 32.6
2020-07-27 30.4 29.5 30.24 29.9 98100.0 29.9
2020-07-24 30.86 29.09 29.24 30.25 72100.0 30.25
2020-07-23 30.25 28.01 29.34 29.7 72000.0 29.7
2020-07-22 31.34 29.14 30.91 29.36 170000.0 29.36
2020-07-21 32.49 28.25 32.25 30.77 483100.0 30.77
2020-07-20 32.99 29.25 30.44 30.33 455500.0 30.33
2020-07-17 37.58 29.02 37.5 30.0 1594900.0 30.0