Mercados españoles abiertos en 2 mins

ALX Oncology Holdings Inc. (ALXO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,23-1,37 (-8,78%)
Al cierre: 04:00PM EDT
14,59 +0,36 (+2,53%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202415,6015,6613,8814,2314,23287.300
19 abr 202415,6016,1515,4315,6015,60477.100
18 abr 202416,0916,1515,0815,7415,74667.300
17 abr 202414,6017,0414,6016,0816,082.028.400
16 abr 202412,8314,6012,8314,4914,491.546.200
15 abr 202413,1013,1012,1212,8912,89328.200
12 abr 202413,3213,6312,5113,0313,03359.300
11 abr 202412,0113,7111,8013,3813,38587.700
10 abr 202412,0212,2311,7312,0512,05458.900
09 abr 202412,5612,7011,8012,3412,34439.600
08 abr 202412,4212,8712,1012,1412,14894.300
05 abr 202411,1412,3010,9912,2312,23920.600
04 abr 202411,0311,2910,7411,2411,24300.200
03 abr 202410,7410,9710,4910,8010,80317.600
02 abr 202410,7410,9610,5510,7210,72379.300
01 abr 202411,2511,4510,6511,0211,02525.500
28 mar 202411,4511,4510,6011,1511,151.184.900
27 mar 202411,6111,6610,9511,4111,41197.200
26 mar 202411,8511,8911,1711,1911,19262.000
25 mar 202411,7512,1711,5011,7211,72268.800
22 mar 202412,0512,3811,5111,7411,74525.100
21 mar 202412,2412,6912,0412,5112,51580.700
20 mar 202411,5212,1811,3512,0012,00254.000
19 mar 202411,2011,8711,0611,5611,56405.700
18 mar 202411,1011,2610,7810,9510,95261.900
15 mar 202411,1411,6810,9511,3011,30546.600
14 mar 202411,4911,5510,8011,1511,15379.200
13 mar 202412,2612,3711,0411,6011,60489.300
12 mar 202413,4113,5012,3112,3712,37821.000
11 mar 202415,5815,5813,1113,4613,46813.700
08 mar 202414,1216,0813,3015,2115,211.006.800
07 mar 202414,8516,3914,6916,2416,24298.700
06 mar 202415,1215,2414,6814,7714,77305.300
05 mar 202414,4414,9414,4414,7714,77203.900
04 mar 202415,2615,2814,5914,7014,70308.000
01 mar 202414,7315,2614,6915,0315,03441.900
29 feb 202414,8715,4114,6014,6714,67542.500
28 feb 202416,1716,1714,0314,5114,51648.300
27 feb 202416,8116,9915,8816,4116,41312.000
26 feb 202415,7617,4215,4416,4516,45868.300
23 feb 202416,1316,2915,6615,8515,85213.200
22 feb 202415,9616,2915,6516,0516,05150.700
21 feb 202416,1216,2615,3215,8615,86222.100
20 feb 202415,8516,3415,8516,2516,25261.600
16 feb 202416,7916,7915,4715,8515,85299.400
15 feb 202416,1317,4216,0616,7916,79573.700
14 feb 202414,5416,0014,5015,8415,84276.200
13 feb 202414,2914,5813,9014,1614,16209.200
12 feb 202414,2015,0014,1514,9914,99239.600
09 feb 202413,9814,2313,3614,0614,06322.900
08 feb 202415,0315,1413,7813,8213,82426.100
07 feb 202415,6715,6714,3915,0515,05348.200
06 feb 202415,8716,0014,7015,6415,64321.700
05 feb 202414,5115,7814,2315,6515,65508.400
02 feb 202414,7514,9114,1414,7014,70340.900
01 feb 202414,4715,1914,1515,0015,00296.100
31 ene 202414,2914,7213,6814,4114,41282.200
30 ene 202414,7514,7513,8514,4114,41339.100
29 ene 202414,7915,2314,2614,9714,97219.500
26 ene 202414,4714,7914,2514,7414,74136.800
25 ene 202414,4815,0914,3114,4814,48211.400
24 ene 202413,9314,5413,7614,2114,21177.600
23 ene 202413,5513,9213,3213,5913,59204.200
22 ene 202413,4113,6813,0313,3613,36200.500
19 ene 202412,8113,3312,4713,3113,31223.900
18 ene 202414,0414,0412,6912,7612,76346.800
17 ene 202413,8014,1513,2813,9513,95276.900
16 ene 202414,1114,2613,6513,9713,97220.300
12 ene 202414,0514,5514,0514,3414,34290.500
11 ene 202414,3214,5613,7914,0514,05209.200
10 ene 202414,4314,7914,1514,4014,40340.700
09 ene 202414,1514,7013,9714,4714,47232.300
08 ene 202412,5114,3312,4514,3214,32363.200
05 ene 202413,0613,1012,5112,5912,59313.100
04 ene 202413,5913,9013,0513,0613,06426.300
03 ene 202414,1414,6513,7714,3814,38462.600
02 ene 202414,7115,3514,3114,5514,55435.200
29 dic 202315,0415,2514,6614,8914,89729.000
28 dic 202314,7915,9314,7415,2815,28462.300
27 dic 202315,1715,2514,6814,8714,87276.100
26 dic 202315,4415,5114,9315,0915,09437.000
22 dic 202313,4015,5013,4015,3815,38929.100
21 dic 202313,6014,0012,9213,0313,03246.100
20 dic 202313,9213,9913,1413,1613,16275.400
19 dic 202313,6714,0713,6713,9913,99362.400
18 dic 202313,3613,7613,0713,5913,59526.600
15 dic 202313,3914,1813,3613,5513,552.172.400
14 dic 202313,6813,7612,8013,1913,19402.200
13 dic 202312,9313,4412,6613,3013,30621.400
12 dic 202312,9813,3012,2812,8112,81712.900
11 dic 202312,2512,6511,4412,5012,50983.200
08 dic 202310,2213,5010,1512,2612,263.847.700
07 dic 20238,499,288,279,259,25436.900
06 dic 20238,258,598,118,438,43235.400
05 dic 20238,118,417,988,168,16213.200
04 dic 20237,998,627,998,308,30333.000
01 dic 20237,758,037,358,018,01335.100
30 nov 20238,728,787,817,847,84524.900
29 nov 20239,079,308,238,328,32613.600
28 nov 20238,839,188,578,998,99199.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...