Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

4.470 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.720 2.850 2.640 2.820 1,083,800 +0.06(+2.17%)
Oct 30, 2023 2.570 2.820 2.570 2.760 1,208,650 +0.23(+9.09%)
Oct 27, 2023 2.650 2.660 2.530 2.530 1,296,601 -0.11(-4.17%)
Oct 26, 2023 2.680 2.730 2.610 2.640 1,332,726 -0.02(-0.75%)
Oct 25, 2023 2.750 2.780 2.645 2.660 1,180,450 -0.12(-4.32%)
Oct 24, 2023 2.810 2.930 2.750 2.780 1,511,989 +0.00(+0.00%)
Oct 23, 2023 2.990 3.010 2.780 2.780 1,332,304 -0.22(-7.33%)
Oct 20, 2023 2.980 3.140 2.940 3.000 1,446,137 +0.02(+0.67%)
Oct 19, 2023 3.080 3.080 2.880 2.980 1,086,784 -0.10(-3.25%)
Oct 18, 2023 3.190 3.210 3.055 3.080 976,537 -0.11(-3.45%)
Oct 17, 2023 3.220 3.388 3.160 3.190 1,121,839 -0.05(-1.54%)
Oct 16, 2023 3.200 3.250 3.030 3.240 1,155,539 +0.05(+1.57%)
Oct 13, 2023 2.970 3.245 2.895 3.190 1,197,223 +0.23(+7.77%)
Oct 12, 2023 3.080 3.100 2.890 2.960 1,919,798 -0.12(-3.90%)
Oct 11, 2023 3.130 3.230 3.040 3.080 833,813 -0.05(-1.60%)
Oct 10, 2023 2.970 3.180 2.920 3.130 1,019,882 +0.16(+5.39%)
Oct 09, 2023 3.000 3.000 2.880 2.970 853,541 -0.06(-1.98%)
Oct 06, 2023 3.100 3.110 2.950 3.030 1,135,211 -0.12(-3.81%)
Oct 05, 2023 2.970 3.160 2.965 3.150 1,409,034 +0.15(+5.00%)
Oct 04, 2023 3.150 3.170 2.880 3.000 1,542,155 -0.16(-5.06%)
Oct 03, 2023 3.090 3.170 2.950 3.160 1,249,752 +0.06(+1.94%)
Oct 02, 2023 3.180 3.200 3.040 3.100 2,021,536 -0.07(-2.21%)
Sep 29, 2023 3.440 3.470 3.075 3.170 2,859,806 -0.24(-7.04%)
Sep 28, 2023 3.400 3.440 3.280 3.410 966,154 +0.02(+0.59%)
Sep 27, 2023 3.400 3.505 3.365 3.390 1,313,918 +0.03(+0.89%)
Sep 26, 2023 3.520 3.645 3.360 3.360 1,360,346 -0.15(-4.27%)
Sep 25, 2023 3.630 3.530 3.480 3.510 1,335,757 -0.14(-3.84%)
Sep 22, 2023 3.730 3.810 3.630 3.650 1,514,587 -0.07(-1.88%)
Sep 21, 2023 3.710 3.770 3.640 3.720 1,260,858 -0.05(-1.33%)
Sep 20, 2023 3.900 3.950 3.760 3.770 1,101,754 -0.14(-3.58%)
Sep 19, 2023 3.880 3.925 3.780 3.910 1,363,807 +0.02(+0.51%)
Sep 18, 2023 3.880 3.975 3.850 3.890 1,482,195 +0.00(+0.00%)
Sep 15, 2023 3.950 3.990 3.830 3.890 3,695,165 -0.06(-1.52%)
Sep 14, 2023 3.900 4.000 3.865 3.950 2,068,315 +0.07(+1.80%)
Sep 13, 2023 4.170 4.220 3.870 3.880 1,998,778 -0.31(-7.40%)
Sep 12, 2023 4.140 4.280 4.100 4.190 919,040 +0.08(+1.95%)
Sep 11, 2023 4.060 4.140 3.945 4.110 2,459,730 +0.03(+0.74%)
Sep 08, 2023 4.000 4.115 3.915 4.080 1,536,496 +0.08(+2.00%)
Sep 07, 2023 4.100 4.100 3.890 4.000 1,384,127 -0.11(-2.68%)
Sep 06, 2023 3.970 4.130 3.890 4.110 2,033,098 +0.15(+3.79%)
Sep 05, 2023 4.050 4.180 3.915 3.960 1,511,656 -0.09(-2.22%)
Sep 01, 2023 3.900 4.060 3.900 4.050 3,416,476 +0.16(+4.11%)
Aug 31, 2023 3.940 3.975 3.840 3.890 1,368,026 -0.07(-1.77%)
Aug 30, 2023 3.860 3.960 3.770 3.960 1,440,827 +0.12(+3.13%)
Aug 29, 2023 3.780 3.870 3.750 3.840 939,580 +0.06(+1.59%)
Aug 28, 2023 3.880 3.950 3.770 3.780 948,568 -0.09(-2.33%)
Aug 25, 2023 3.830 3.950 3.790 3.870 1,092,149 +0.06(+1.57%)
Aug 24, 2023 3.900 3.900 3.770 3.810 1,598,206 -0.11(-2.81%)
Aug 23, 2023 3.840 4.025 3.840 3.920 1,326,744 +0.08(+2.08%)
Aug 22, 2023 3.910 3.948 3.805 3.840 640,999 -0.06(-1.54%)
Aug 21, 2023 3.940 4.005 3.700 3.900 1,448,744 -0.05(-1.27%)
Aug 18, 2023 3.940 4.081 3.890 3.950 1,186,580 -0.05(-1.25%)
Aug 17, 2023 4.030 4.060 3.960 4.000 2,335,495 +0.00(+0.00%)
Aug 16, 2023 4.040 4.100 3.980 4.000 1,777,383 -0.08(-1.96%)
Aug 15, 2023 4.130 4.130 3.990 4.080 1,465,475 -0.05(-1.21%)
Aug 14, 2023 4.140 4.155 3.890 4.130 2,288,690 -0.07(-1.67%)
Aug 11, 2023 4.170 4.275 4.120 4.200 972,822 -0.01(-0.24%)
Aug 10, 2023 4.320 4.320 4.130 4.210 1,287,540 -0.13(-3.00%)
Aug 09, 2023 4.470 4.600 4.280 4.340 1,625,678 -0.12(-2.69%)
Aug 08, 2023 4.280 4.550 4.120 4.460 3,050,063 +0.21(+4.94%)
Aug 07, 2023 4.610 4.650 4.210 4.250 3,661,094 -0.34(-7.41%)
Aug 04, 2023 5.250 5.260 4.570 4.590 3,056,133 -0.55(-10.70%)
Aug 03, 2023 4.830 5.410 4.720 5.140 8,296,261 +0.45(+9.59%)
Aug 02, 2023 4.750 4.800 4.570 4.690 2,701,243 -0.10(-2.09%)
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.