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 (%)
May 29, 2020 44.00 49.12 41.85 48.16 2,286,000 +1.62(+3.48%)
May 28, 2020 49.43 50.77 46.00 46.54 920,402 -2.45(-5.00%)
May 27, 2020 50.12 51.45 47.07 48.99 995,146 -0.36(-0.73%)
May 26, 2020 54.50 55.00 49.01 49.35 1,305,429 -4.69(-8.68%)
May 22, 2020 49.10 54.34 49.02 54.04 1,147,300 +3.84(+7.65%)
May 21, 2020 48.74 51.03 47.30 50.20 1,038,368 +1.60(+3.29%)
May 20, 2020 48.94 50.00 47.27 48.60 721,457 +0.45(+0.93%)
May 19, 2020 47.46 49.81 47.38 48.15 1,161,733 -0.19(-0.39%)
May 18, 2020 44.31 48.87 43.73 48.34 1,719,499 +3.43(+7.64%)
May 15, 2020 41.50 46.22 40.87 44.91 4,451,300 +2.79(+6.62%)
May 14, 2020 36.34 42.99 35.76 42.12 8,599,229 +11.14(+35.96%)
May 13, 2020 32.62 33.96 29.50 30.98 1,610,156 -1.56(-4.79%)
May 12, 2020 33.89 35.61 32.53 32.54 881,860 -0.86(-2.57%)
May 11, 2020 31.09 34.22 30.81 33.40 917,297 +1.99(+6.34%)
May 08, 2020 31.16 33.19 30.93 31.41 976,300 +0.83(+2.71%)
May 07, 2020 30.00 31.06 29.34 30.58 544,703 +0.51(+1.70%)
May 06, 2020 31.12 31.76 29.01 30.07 812,925 -0.79(-2.56%)
May 05, 2020 32.00 33.22 30.31 30.86 856,801 -0.82(-2.59%)
May 04, 2020 28.13 31.73 28.01 31.68 1,154,640 +3.23(+11.35%)
May 01, 2020 28.17 28.99 27.26 28.45 837,300 -0.45(-1.56%)
Apr 30, 2020 27.99 29.80 27.51 28.90 1,506,108 +0.70(+2.48%)
Apr 29, 2020 27.21 28.64 26.11 28.20 1,076,395 +1.58(+5.94%)
Apr 28, 2020 28.98 29.29 26.30 26.62 564,495 -2.16(-7.51%)
Apr 27, 2020 29.99 30.24 28.65 28.78 616,979 -0.82(-2.77%)
Apr 24, 2020 28.22 30.08 27.71 29.60 545,700 +1.66(+5.94%)
Apr 23, 2020 27.62 28.74 27.52 27.94 487,041 +0.41(+1.49%)
Apr 22, 2020 26.75 27.79 26.59 27.53 345,667 +1.48(+5.68%)
Apr 21, 2020 27.11 28.14 25.88 26.05 550,701 -1.84(-6.60%)
Apr 20, 2020 27.46 29.91 27.21 27.89 773,772 +0.27(+0.98%)
Apr 17, 2020 26.63 27.80 25.94 27.62 1,038,600 +1.56(+5.99%)
Apr 16, 2020 26.00 26.60 24.73 26.06 1,069,920 +0.39(+1.52%)
Apr 15, 2020 24.55 25.99 24.11 25.67 1,161,737 +0.73(+2.93%)
Apr 14, 2020 23.92 25.01 23.57 24.94 977,923 +1.52(+6.49%)
Apr 13, 2020 22.95 23.64 22.20 23.42 898,761 +0.73(+3.22%)
Apr 09, 2020 21.26 22.86 21.18 22.69 799,700 +1.84(+8.82%)
Apr 08, 2020 20.57 21.15 20.15 20.85 382,173 +0.52(+2.56%)
Apr 07, 2020 21.70 22.29 20.21 20.33 691,463 -0.78(-3.69%)
Apr 06, 2020 19.55 21.23 19.11 21.11 670,699 +2.22(+11.75%)
Apr 03, 2020 19.01 19.90 18.71 18.89 482,800 -0.21(-1.10%)
Apr 02, 2020 18.48 19.44 17.79 19.10 573,928 +0.71(+3.86%)
Apr 01, 2020 18.98 19.52 17.84 18.39 778,093 -1.05(-5.40%)
Mar 31, 2020 19.96 20.10 18.77 19.44 877,312 -0.64(-3.19%)
Mar 30, 2020 20.13 20.70 19.66 20.08 455,401 +0.16(+0.80%)
Mar 27, 2020 19.86 20.96 19.01 19.92 561,300 -0.33(-1.63%)
Mar 26, 2020 19.92 21.01 19.85 20.25 572,605 +0.44(+2.22%)
Mar 25, 2020 20.08 20.69 19.22 19.81 661,294 -0.13(-0.65%)
Mar 24, 2020 19.98 20.32 18.59 19.94 785,244 +0.93(+4.89%)
Mar 23, 2020 19.06 20.13 18.65 19.01 534,170 -0.24(-1.25%)
Mar 20, 2020 20.58 21.99 18.71 19.25 945,700 -1.04(-5.13%)
Mar 19, 2020 17.65 20.96 17.55 20.29 1,002,425 +2.07(+11.36%)
Mar 18, 2020 18.26 19.43 17.43 18.22 687,329 -0.99(-5.15%)
Mar 17, 2020 18.74 20.20 17.79 19.21 838,638 +0.83(+4.52%)
Mar 16, 2020 20.72 20.72 18.38 18.38 973,678 -3.67(-16.64%)
Mar 13, 2020 21.59 23.40 20.40 22.05 957,400 +0.98(+4.65%)
Mar 12, 2020 23.67 24.48 21.06 21.07 2,028,881 -3.98(-15.89%)
Mar 11, 2020 25.56 26.13 24.50 25.05 1,124,953 -0.93(-3.58%)
Mar 10, 2020 25.73 26.31 25.13 25.98 721,470 +0.66(+2.61%)
Mar 09, 2020 25.40 26.72 24.75 25.32 730,792 -1.69(-6.26%)
Mar 06, 2020 27.20 27.99 26.85 27.01 714,200 -0.76(-2.74%)
Mar 05, 2020 27.40 27.80 26.67 27.77 756,515 -0.48(-1.70%)
Mar 04, 2020 27.93 28.30 27.36 28.25 483,435 +0.74(+2.69%)
Mar 03, 2020 27.51 28.04 27.05 27.51 621,207 -0.11(-0.40%)
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.