Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

7.970 +0.250 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 7.710 8.150 7.570 7.970 1,344,472 +0.25(+3.24%)
Jan 31, 2023 7.680 7.930 7.560 7.720 1,862,182 +0.05(+0.65%)
Jan 30, 2023 7.790 8.000 7.570 7.670 1,465,086 -0.25(-3.16%)
Jan 27, 2023 7.850 8.440 7.810 7.920 1,976,831 +0.09(+1.15%)
Jan 26, 2023 8.080 8.110 7.660 7.830 1,844,670 -0.16(-2.00%)
Jan 25, 2023 7.770 8.095 7.265 7.990 2,570,165 +0.05(+0.63%)
Jan 24, 2023 7.140 8.100 7.090 7.940 3,861,970 +1.08(+15.74%)
Jan 23, 2023 6.600 7.085 6.415 6.860 1,558,387 +0.31(+4.73%)
Jan 20, 2023 6.570 6.630 6.330 6.550 1,321,262 +0.18(+2.83%)
Jan 19, 2023 6.370 6.450 6.080 6.370 1,669,311 -0.09(-1.39%)
Jan 18, 2023 7.000 7.220 6.420 6.460 1,926,998 -0.49(-7.05%)
Jan 17, 2023 7.040 7.140 6.810 6.950 1,567,536 -0.11(-1.56%)
Jan 13, 2023 6.900 7.370 6.820 7.060 1,976,068 +0.06(+0.86%)
Jan 12, 2023 6.570 7.030 6.270 7.000 2,484,672 +0.45(+6.87%)
Jan 11, 2023 6.080 6.720 5.960 6.550 3,271,817 +0.46(+7.55%)
Jan 10, 2023 5.900 6.150 5.860 6.090 1,581,859 +0.16(+2.70%)
Jan 09, 2023 6.190 6.200 5.900 5.930 1,382,686 -0.16(-2.63%)
Jan 06, 2023 6.170 6.280 5.815 6.090 1,976,639 +0.28(+4.82%)
Jan 05, 2023 5.770 5.925 5.405 5.810 2,145,468 +0.01(+0.17%)
Jan 04, 2023 5.800 6.020 5.615 5.800 2,888,199 +0.04(+0.69%)
Jan 03, 2023 6.460 6.495 5.730 5.760 1,839,059 -0.53(-8.43%)
Dec 30, 2022 5.890 6.300 5.840 6.290 1,569,961 +0.32(+5.36%)
Dec 29, 2022 5.840 6.135 5.695 5.970 2,245,965 +0.19(+3.29%)
Dec 28, 2022 5.640 5.860 5.600 5.780 1,355,912 +0.16(+2.85%)
Dec 27, 2022 5.970 6.020 5.555 5.620 1,220,588 -0.34(-5.70%)
Dec 23, 2022 6.050 6.095 5.820 5.960 1,189,791 -0.09(-1.49%)
Dec 22, 2022 6.180 6.180 5.905 6.050 2,073,093 -0.20(-3.20%)
Dec 21, 2022 6.310 6.425 6.090 6.250 2,042,658 -0.05(-0.79%)
Dec 20, 2022 6.420 6.440 6.210 6.300 2,212,939 -0.20(-3.08%)
Dec 19, 2022 6.870 6.945 6.470 6.500 1,778,965 -0.41(-5.93%)
Dec 16, 2022 6.930 7.060 6.615 6.910 5,871,002 -0.17(-2.40%)
Dec 15, 2022 7.600 7.710 6.965 7.080 3,548,694 -0.66(-8.53%)
Dec 14, 2022 7.910 8.280 7.630 7.740 2,141,565 -0.27(-3.37%)
Dec 13, 2022 8.380 8.410 7.755 8.010 1,746,024 -0.04(-0.50%)
Dec 12, 2022 7.650 8.120 7.505 8.050 3,136,003 -0.71(-8.11%)
Dec 09, 2022 9.000 9.060 8.750 8.760 839,244 -0.22(-2.45%)
Dec 08, 2022 9.090 9.090 8.750 8.980 783,100 -0.05(-0.55%)
Dec 07, 2022 8.780 9.190 8.720 9.030 1,073,557 +0.24(+2.73%)
Dec 06, 2022 9.350 9.390 8.740 8.790 1,168,656 -0.59(-6.29%)
Dec 05, 2022 9.460 9.600 9.210 9.380 1,655,696 -0.08(-0.85%)
Dec 02, 2022 9.260 9.550 8.935 9.460 1,865,941 +0.09(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.