Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 8.67 | -0.34 | -3.77% | 8.86 | 8.975 | 8.55 | 554,680 |
| Jun 07 2024 | 9.01 | -0.27 | -2.91% | 9.09 | 9.3981 | 8.80 | 860,084 |
| Jun 06 2024 | 9.28 | 0.48 | 5.45% | 8.74 | 9.29 | 8.57 | 1,474,303 |
| Jun 05 2024 | 8.80 | 0.43 | 5.14% | 8.58 | 9.30 | 8.37 | 1,938,674 |
| Jun 04 2024 | 8.37 | -0.59 | -6.58% | 8.79 | 8.93 | 8.16 | 1,000,730 |
| Jun 03 2024 | 8.96 | -1.67 | -15.71% | 10.69 | 10.97 | 8.44 | 4,263,125 |
| May 31 2024 | 10.63 | -0.02 | -0.19% | 10.61 | 11.08 | 10.44 | 664,853 |
| May 30 2024 | 10.65 | -0.54 | -4.83% | 11.19 | 11.225 | 10.64 | 523,543 |
| May 29 2024 | 11.19 | -1.37 | -10.91% | 12.50 | 12.50 | 11.08 | 1,129,196 |
| May 28 2024 | 12.56 | -0.61 | -4.63% | 13.37 | 13.39 | 12.48 | 388,891 |
| May 24 2024 | 13.17 | -1.52 | -10.35% | 14.68 | 15.21 | 12.99 | 526,791 |
| May 23 2024 | 14.69 | -0.31 | -2.07% | 15.00 | 15.345 | 14.04 | 1,361,647 |
| May 22 2024 | 15.00 | 1.38 | 10.13% | 13.64 | 15.07 | 13.60 | 418,239 |
| May 21 2024 | 13.62 | -0.17 | -1.23% | 13.82 | 14.18 | 13.33 | 363,702 |
| May 20 2024 | 13.79 | -0.42 | -2.96% | 13.99 | 14.16 | 13.72 | 307,558 |
| May 17 2024 | 14.21 | -0.45 | -3.07% | 14.68 | 14.6814 | 14.13 | 199,968 |
| May 16 2024 | 14.66 | -0.36 | -2.40% | 14.99 | 15.00 | 14.40 | 224,310 |
| May 15 2024 | 15.02 | -0.15 | -0.99% | 15.72 | 15.87 | 14.98 | 321,855 |
| May 14 2024 | 15.17 | -0.44 | -2.82% | 15.96 | 16.29 | 14.875 | 385,283 |
| May 13 2024 | 15.61 | -0.60 | -3.70% | 16.55 | 16.97 | 15.4478 | 438,228 |
| May 10 2024 | 16.21 | -0.74 | -4.37% | 17.50 | 17.50 | 15.94 | 388,639 |
| May 09 2024 | 16.95 | 0.34 | 2.05% | 16.57 | 17.10 | 16.00 | 360,288 |
| May 08 2024 | 16.61 | -0.95 | -5.41% | 17.34 | 17.56 | 16.02 | 471,166 |
| May 07 2024 | 17.56 | 1.78 | 11.28% | 15.68 | 17.825 | 15.47 | 950,244 |
| May 06 2024 | 15.78 | 0.42 | 2.73% | 15.55 | 16.45 | 15.38 | 976,158 |
| May 03 2024 | 15.36 | -1.26 | -7.58% | 16.92 | 17.13 | 15.2144 | 1,284,837 |
| May 02 2024 | 16.62 | -0.32 | -1.89% | 17.45 | 17.45 | 16.53 | 494,357 |
| May 01 2024 | 16.94 | -0.08 | -0.47% | 17.02 | 17.47 | 16.85 | 424,667 |
| Apr 30 2024 | 17.02 | 0.09 | 0.53% | 16.77 | 17.1461 | 16.47 | 527,120 |
| Apr 29 2024 | 16.93 | 0.07 | 0.42% | 16.99 | 17.45 | 16.53 | 554,784 |
| Apr 26 2024 | 16.86 | -0.01 | -0.06% | 16.81 | 17.37 | 16.54 | 466,719 |
| Apr 25 2024 | 16.87 | 0.65 | 4.01% | 16.05 | 17.02 | 15.74 | 509,819 |
| Apr 24 2024 | 16.22 | 0.72 | 4.65% | 15.59 | 16.25 | 15.24 | 441,585 |
| Apr 23 2024 | 15.50 | 1.27 | 8.92% | 14.35 | 15.76 | 14.122 | 443,829 |
| Apr 22 2024 | 14.23 | -1.37 | -8.78% | 15.60 | 15.73 | 13.88 | 287,303 |
| Apr 19 2024 | 15.60 | -0.14 | -0.89% | 15.60 | 16.15 | 15.43 | 477,112 |
| Apr 18 2024 | 15.74 | -0.34 | -2.11% | 16.09 | 16.1475 | 15.08 | 667,307 |
| Apr 17 2024 | 16.08 | 1.59 | 10.97% | 14.60 | 17.04 | 14.60 | 2,028,436 |
| Apr 16 2024 | 14.49 | 1.60 | 12.41% | 12.83 | 14.605 | 12.83 | 1,546,181 |
| Apr 15 2024 | 12.89 | -0.14 | -1.07% | 13.10 | 13.10 | 12.12 | 328,161 |
| Apr 12 2024 | 13.03 | -0.35 | -2.62% | 13.32 | 13.63 | 12.51 | 359,332 |
| Apr 11 2024 | 13.38 | 1.33 | 11.04% | 12.01 | 13.71 | 11.80 | 587,676 |
| Apr 10 2024 | 12.05 | -0.29 | -2.35% | 12.02 | 12.23 | 11.73 | 458,895 |
| Apr 09 2024 | 12.34 | 0.20 | 1.65% | 12.56 | 12.70 | 11.795 | 439,595 |
| Apr 08 2024 | 12.14 | -0.09 | -0.74% | 12.42 | 12.87 | 12.10 | 894,261 |
| Apr 05 2024 | 12.23 | 0.99 | 8.81% | 11.14 | 12.30 | 10.99 | 920,559 |
| Apr 04 2024 | 11.24 | 0.44 | 4.07% | 11.03 | 11.29 | 10.74 | 300,231 |
| Apr 03 2024 | 10.80 | 0.08 | 0.75% | 10.74 | 10.97 | 10.49 | 317,561 |
| Apr 02 2024 | 10.72 | -0.30 | -2.72% | 10.74 | 10.959 | 10.55 | 379,268 |
| Apr 01 2024 | 11.02 | -0.13 | -1.17% | 11.25 | 11.45 | 10.65 | 525,459 |
| Mar 28 2024 | 11.15 | -0.26 | -2.28% | 11.45 | 11.45 | 10.60 | 1,184,876 |
| Mar 27 2024 | 11.41 | 0.22 | 1.97% | 11.61 | 11.66 | 10.95 | 197,176 |
| Mar 26 2024 | 11.19 | -0.53 | -4.52% | 11.85 | 11.89 | 11.17 | 261,983 |
| Mar 25 2024 | 11.72 | -0.02 | -0.17% | 11.75 | 12.17 | 11.4968 | 268,811 |
| Mar 22 2024 | 11.74 | -0.77 | -6.16% | 12.05 | 12.38 | 11.51 | 525,139 |
| Mar 21 2024 | 12.51 | 0.51 | 4.25% | 12.24 | 12.69 | 12.04 | 580,787 |
| Mar 20 2024 | 12.00 | 0.44 | 3.81% | 11.52 | 12.18 | 11.35 | 254,024 |
| Mar 19 2024 | 11.56 | 0.61 | 5.57% | 11.20 | 11.87 | 11.055 | 405,738 |
| Mar 18 2024 | 10.95 | -0.35 | -3.10% | 11.10 | 11.26 | 10.78 | 261,880 |
| Mar 15 2024 | 11.30 | 0.15 | 1.35% | 11.14 | 11.68 | 10.955 | 546,635 |
| Mar 14 2024 | 11.15 | -0.45 | -3.88% | 11.49 | 11.60 | 10.80 | 379,165 |
| Mar 13 2024 | 11.60 | -0.77 | -6.22% | 12.26 | 12.37 | 11.0375 | 489,273 |
