Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.890 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 2.870 2.930 2.750 2.890 2,452,436 +0.04(+1.23%)
Apr 25, 2024 2.990 2.990 2.840 2.855 2,772,465 -0.19(-6.09%)
Apr 24, 2024 3.370 3.420 3.030 3.040 2,108,440 -0.33(-9.79%)
Apr 23, 2024 3.410 3.530 3.360 3.370 1,606,762 -0.03(-0.88%)
Apr 22, 2024 3.490 3.630 3.380 3.400 1,789,917 -0.07(-2.02%)
Apr 19, 2024 3.450 3.555 3.380 3.470 2,013,219 +0.01(+0.29%)
Apr 18, 2024 3.520 3.560 3.450 3.460 1,245,819 -0.05(-1.42%)
Apr 17, 2024 3.570 3.580 3.455 3.510 2,507,828 +0.01(+0.29%)
Apr 16, 2024 3.500 3.555 3.395 3.500 1,387,964 -0.05(-1.41%)
Apr 15, 2024 3.860 3.880 3.535 3.550 1,592,742 -0.25(-6.58%)
Apr 12, 2024 3.980 4.006 3.740 3.800 2,882,301 -0.19(-4.76%)
Apr 11, 2024 4.140 4.210 3.990 3.990 2,152,958 -0.08(-1.97%)
Apr 10, 2024 3.910 4.250 3.870 4.070 2,326,913 -0.04(-0.97%)
Apr 09, 2024 3.990 4.110 3.930 4.110 1,368,741 +0.13(+3.27%)
Apr 08, 2024 3.960 4.040 3.895 3.980 1,129,475 +0.02(+0.51%)
Apr 05, 2024 4.020 4.060 3.910 3.960 939,016 -0.09(-2.22%)
Apr 04, 2024 4.130 4.300 4.030 4.050 1,683,614 -0.04(-0.98%)
Apr 03, 2024 4.040 4.105 3.950 4.090 1,302,318 +0.02(+0.49%)
Apr 02, 2024 4.260 4.260 4.060 4.070 1,544,522 -0.31(-7.08%)
Apr 01, 2024 4.430 4.450 4.285 4.380 1,290,451 -0.09(-2.01%)
Mar 28, 2024 4.410 4.575 4.410 4.470 1,377,673 +0.01(+0.22%)
Mar 27, 2024 4.280 4.630 4.140 4.460 1,897,214 +0.25(+5.94%)
Mar 26, 2024 4.350 4.475 4.210 4.210 1,281,475 -0.08(-1.86%)
Mar 25, 2024 4.250 4.475 4.250 4.290 1,259,937 +0.03(+0.70%)
Mar 22, 2024 4.390 4.470 4.221 4.260 1,507,687 -0.12(-2.74%)
Mar 21, 2024 4.470 4.573 4.241 4.380 2,496,442 -0.05(-1.13%)
Mar 20, 2024 4.370 4.470 4.210 4.430 1,968,250 +0.04(+0.91%)
Mar 19, 2024 4.150 4.450 4.120 4.390 1,966,326 +0.19(+4.65%)
Mar 18, 2024 4.660 4.735 4.190 4.195 3,031,158 -0.46(-9.98%)
Mar 15, 2024 4.450 4.890 4.435 4.660 12,811,721 +0.17(+3.67%)
Mar 14, 2024 4.800 4.850 4.270 4.495 4,026,241 -0.38(-7.89%)
Mar 13, 2024 4.860 5.110 4.795 4.880 2,562,563 -0.02(-0.41%)
Mar 12, 2024 5.060 5.150 4.860 4.900 3,074,570 -0.18(-3.54%)
Mar 11, 2024 5.260 5.420 5.010 5.080 2,735,075 -0.18(-3.42%)
Mar 08, 2024 5.650 5.775 5.200 5.260 2,156,713 -0.31(-5.57%)
Mar 07, 2024 5.700 5.730 5.355 5.570 1,558,219 -0.06(-1.07%)
Mar 06, 2024 5.450 5.660 5.320 5.630 1,712,410 +0.23(+4.26%)
Mar 05, 2024 5.440 5.625 5.290 5.400 2,313,341 -0.06(-1.10%)
Mar 04, 2024 5.050 5.470 4.850 5.460 2,871,834 +0.52(+10.53%)
Mar 01, 2024 4.940 5.070 4.880 4.940 1,412,569 +0.03(+0.61%)
Feb 29, 2024 5.240 5.330 4.880 4.910 1,664,168 -0.21(-4.10%)
Feb 28, 2024 5.110 5.380 5.020 5.120 1,574,069 -0.02(-0.39%)
Feb 27, 2024 4.750 5.260 4.700 5.140 2,598,512 +0.51(+11.02%)
Feb 26, 2024 4.500 4.691 4.470 4.630 2,636,788 +0.09(+1.98%)
Feb 23, 2024 4.350 4.585 4.315 4.540 1,347,446 +0.18(+4.13%)
Feb 22, 2024 4.440 4.520 4.230 4.360 2,961,220 -0.08(-1.80%)
Feb 21, 2024 4.590 4.770 4.295 4.440 2,869,054 -0.21(-4.52%)
Feb 20, 2024 4.700 4.850 4.411 4.650 1,794,978 -0.14(-2.92%)
Feb 16, 2024 4.890 4.955 4.760 4.790 1,313,387 -0.17(-3.43%)
Feb 15, 2024 4.970 5.080 4.830 4.960 1,603,829 +0.06(+1.22%)
Feb 14, 2024 4.660 4.910 4.660 4.900 2,093,776 +0.29(+6.29%)
Feb 13, 2024 4.640 4.865 4.530 4.610 2,744,456 -0.35(-7.06%)
Feb 12, 2024 4.380 4.960 4.350 4.960 2,681,415 +0.58(+13.24%)
Feb 09, 2024 4.390 4.490 4.270 4.380 1,857,923 +0.01(+0.23%)
Feb 08, 2024 4.150 4.580 4.145 4.370 2,737,205 +0.22(+5.30%)
Feb 07, 2024 4.120 4.190 3.910 4.150 4,076,102 +0.04(+0.97%)
Feb 06, 2024 4.100 4.350 4.010 4.110 2,555,446 -0.03(-0.72%)
Feb 05, 2024 3.960 4.235 3.850 4.140 4,058,380 +0.09(+2.22%)
Feb 02, 2024 3.670 4.080 3.540 4.050 2,818,204 +0.34(+9.16%)
Feb 01, 2024 3.550 3.750 3.465 3.710 1,521,777 +0.19(+5.40%)
Jan 31, 2024 3.600 3.685 3.475 3.520 2,583,000 -0.08(-2.22%)
Jan 30, 2024 3.470 3.710 3.420 3.600 3,261,449 +0.06(+1.69%)
Jan 29, 2024 3.230 3.540 3.120 3.540 1,765,687 +0.30(+9.26%)
Jan 26, 2024 3.230 3.330 3.200 3.240 1,569,994 +0.04(+1.25%)
Jan 25, 2024 3.210 3.280 3.110 3.200 1,853,243 +0.04(+1.27%)
Jan 24, 2024 3.250 3.260 3.140 3.160 1,596,325 -0.05(-1.56%)
Jan 23, 2024 3.230 3.270 3.100 3.210 1,776,373 +0.05(+1.58%)
Jan 22, 2024 3.110 3.235 3.050 3.160 5,653,633 +0.07(+2.27%)
Jan 19, 2024 3.190 3.195 3.020 3.090 2,643,419 -0.11(-3.44%)
Jan 18, 2024 3.170 3.218 2.980 3.200 2,649,749 +0.05(+1.59%)
Jan 17, 2024 3.060 3.330 3.040 3.150 2,792,022 +0.02(+0.64%)
Jan 16, 2024 3.160 3.160 3.011 3.130 2,293,973 -0.09(-2.80%)
Jan 12, 2024 3.270 3.400 3.150 3.220 3,192,242 +0.01(+0.31%)
Jan 11, 2024 3.100 3.425 3.060 3.210 5,489,968 +0.04(+1.26%)
Jan 10, 2024 3.060 3.180 2.940 3.170 3,058,353 +0.12(+3.93%)
Jan 09, 2024 3.070 3.150 2.990 3.050 2,698,401 -0.08(-2.56%)
Jan 08, 2024 2.850 3.165 2.830 3.130 4,484,441 +0.21(+7.38%)
Jan 05, 2024 2.800 2.930 2.610 2.915 9,757,462 -0.48(-14.01%)
Jan 04, 2024 3.350 3.440 3.300 3.390 1,683,638 +0.06(+1.80%)
Jan 03, 2024 3.570 3.570 3.290 3.330 2,711,917 -0.29(-8.01%)
Jan 02, 2024 3.190 3.769 3.118 3.620 5,497,018 +0.41(+12.77%)
Dec 29, 2023 3.300 3.370 3.170 3.210 1,854,223 -0.06(-1.83%)
Dec 28, 2023 3.180 3.400 3.160 3.270 2,268,423 +0.07(+2.19%)
Dec 27, 2023 3.110 3.200 2.920 3.200 2,652,082 +0.12(+3.90%)
Dec 26, 2023 3.120 3.209 3.050 3.080 1,657,471 +0.02(+0.65%)
Dec 22, 2023 2.830 3.300 2.820 3.060 3,560,005 +0.30(+10.87%)
Dec 21, 2023 2.850 2.920 2.720 2.760 1,456,464 -0.02(-0.72%)
Dec 20, 2023 2.950 2.960 2.760 2.780 4,274,818 -0.21(-7.02%)
Dec 19, 2023 2.950 3.095 2.892 2.990 4,819,792 +0.08(+2.75%)
Dec 18, 2023 2.750 2.940 2.620 2.910 3,150,368 +0.20(+7.38%)
Dec 15, 2023 2.720 2.830 2.610 2.710 14,590,780 +0.00(+0.00%)
Dec 14, 2023 2.630 2.790 2.625 2.710 4,840,122 +0.14(+5.45%)
Dec 13, 2023 2.360 2.595 2.270 2.570 3,798,585 +0.21(+8.90%)
Dec 12, 2023 2.420 2.440 2.250 2.360 3,682,160 -0.04(-1.67%)
Dec 11, 2023 2.460 2.490 2.290 2.400 2,965,286 -0.07(-2.83%)
Dec 08, 2023 2.640 2.660 2.450 2.470 2,649,541 -0.05(-1.98%)
Dec 07, 2023 2.600 2.600 2.430 2.520 2,374,630 -0.04(-1.56%)
Dec 06, 2023 2.540 2.680 2.470 2.560 3,317,078 +0.04(+1.59%)
Dec 05, 2023 2.540 2.675 2.450 2.520 1,569,036 -0.04(-1.56%)
Dec 04, 2023 2.510 2.690 2.420 2.560 2,568,611 +0.04(+1.59%)
Dec 01, 2023 2.340 2.550 2.230 2.520 2,369,514 +0.17(+7.23%)
Nov 30, 2023 2.350 2.460 2.230 2.350 3,892,227 +0.07(+3.07%)
Nov 29, 2023 2.580 2.750 2.250 2.280 4,244,313 -0.30(-11.63%)
Nov 28, 2023 2.560 2.640 2.450 2.580 1,914,814 +0.04(+1.57%)
Nov 27, 2023 2.830 2.875 2.530 2.540 2,306,963 -0.30(-10.56%)
Nov 24, 2023 2.720 2.900 2.720 2.840 694,624 +0.12(+4.41%)
Nov 22, 2023 2.850 2.895 2.720 2.720 1,039,486 -0.10(-3.55%)
Nov 21, 2023 2.920 3.020 2.810 2.820 1,443,895 -0.17(-5.69%)
Nov 20, 2023 2.930 3.120 2.885 2.990 1,606,986 +0.04(+1.36%)
Nov 17, 2023 2.850 3.100 2.840 2.950 2,828,152 +0.14(+4.98%)
Nov 16, 2023 2.700 2.850 2.535 2.810 2,942,784 +0.09(+3.31%)
Nov 15, 2023 2.640 2.920 2.620 2.720 3,093,384 +0.07(+2.64%)
Nov 14, 2023 2.550 2.680 2.430 2.650 6,751,099 +0.23(+9.50%)
Nov 13, 2023 2.490 2.519 2.380 2.420 2,056,410 -0.08(-3.20%)
Nov 10, 2023 2.520 2.567 2.310 2.500 2,092,271 -0.02(-0.60%)
Nov 09, 2023 2.890 2.890 2.510 2.515 1,907,477 -0.34(-12.06%)
Nov 08, 2023 3.280 3.299 2.830 2.860 2,522,605 -0.42(-12.80%)
Nov 07, 2023 3.160 3.280 3.080 3.280 2,185,871 +0.12(+3.80%)
Nov 06, 2023 3.540 3.580 3.150 3.160 2,097,242 -0.34(-9.71%)
Nov 03, 2023 3.130 3.645 3.020 3.500 3,712,355 +0.53(+17.85%)
Nov 02, 2023 2.880 3.010 2.832 2.970 1,511,459 +0.14(+4.95%)
Nov 01, 2023 2.800 2.855 2.735 2.830 1,118,802 +0.01(+0.35%)
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%)
Aug 01, 2023 4.950 4.950 4.710 4.790 1,502,983 -0.17(-3.43%)
Jul 31, 2023 4.960 4.998 4.890 4.960 1,088,993 +0.04(+0.81%)
Jul 28, 2023 4.790 5.010 4.790 4.920 1,539,632 +0.19(+4.02%)
Jul 27, 2023 5.140 5.150 4.710 4.730 2,020,421 -0.33(-6.52%)
Jul 26, 2023 5.020 5.150 4.965 5.060 1,446,609 +0.04(+0.80%)
Jul 25, 2023 5.110 5.140 4.955 5.020 1,604,040 +0.08(+1.62%)
Jul 24, 2023 5.400 5.400 4.935 4.940 1,945,623 -0.46(-8.52%)
Jul 21, 2023 5.330 5.490 5.260 5.400 1,631,911 +0.12(+2.27%)
Jul 20, 2023 5.410 5.470 5.230 5.280 1,391,619 -0.13(-2.40%)
Jul 19, 2023 5.400 5.540 5.350 5.410 1,540,263 +0.09(+1.69%)
Jul 18, 2023 5.290 5.560 5.280 5.320 1,331,025 +0.03(+0.57%)
Jul 17, 2023 5.000 5.320 4.890 5.290 1,893,592 +0.33(+6.65%)
Jul 14, 2023 5.280 5.280 4.900 4.960 2,373,110 -0.25(-4.89%)
Jul 13, 2023 5.870 5.870 5.190 5.215 2,670,736 -0.58(-10.09%)
Jul 12, 2023 5.890 5.895 5.665 5.800 1,499,959 +0.01(+0.17%)
Jul 11, 2023 5.960 6.050 5.700 5.790 2,149,288 -0.17(-2.85%)
Jul 10, 2023 5.410 5.990 5.375 5.960 3,582,031 +0.54(+9.96%)
Jul 07, 2023 5.020 5.430 4.990 5.420 3,091,356 +0.40(+7.97%)
Jul 06, 2023 4.920 5.070 4.831 5.020 1,102,379 +0.04(+0.80%)
Jul 05, 2023 4.970 5.180 4.900 4.980 1,480,791 +0.02(+0.40%)
Jul 03, 2023 4.940 5.095 4.883 4.960 901,665 -0.01(-0.20%)
Jun 30, 2023 4.650 5.100 4.590 4.970 4,690,781 +0.39(+8.52%)
Jun 29, 2023 4.620 4.660 4.485 4.580 4,512,545 -0.05(-1.08%)
Jun 28, 2023 4.550 4.720 4.430 4.630 5,171,747 +0.04(+0.87%)
Jun 27, 2023 4.760 4.770 4.550 4.590 3,429,105 -0.14(-2.96%)
Jun 26, 2023 4.890 5.035 4.670 4.730 3,010,262 -0.02(-0.42%)
Jun 23, 2023 4.620 4.770 4.300 4.750 26,805,620 +0.05(+1.06%)
Jun 22, 2023 4.680 4.740 4.545 4.700 1,609,637 -0.01(-0.21%)
Jun 21, 2023 4.740 4.760 4.490 4.710 1,917,883 -0.10(-2.08%)
Jun 20, 2023 4.790 4.875 4.560 4.810 2,223,967 -0.04(-0.82%)
Jun 16, 2023 4.990 5.030 4.755 4.850 4,827,732 -0.12(-2.41%)
Jun 15, 2023 4.950 5.040 4.785 4.970 2,671,693 -0.02(-0.30%)
Jun 14, 2023 5.550 5.615 4.750 4.985 8,205,657 -0.71(-12.54%)
Jun 13, 2023 5.800 5.970 5.600 5.700 1,852,328 -0.04(-0.70%)
Jun 12, 2023 5.690 5.990 5.610 5.740 1,631,848 +0.10(+1.77%)
Jun 09, 2023 5.800 5.850 5.600 5.640 724,110 -0.16(-2.76%)
Jun 08, 2023 5.830 5.870 5.635 5.800 1,448,556 -0.04(-0.68%)
Jun 07, 2023 5.890 6.000 5.730 5.840 1,400,265 -0.04(-0.68%)
Jun 06, 2023 5.560 5.950 5.560 5.880 1,916,959 +0.31(+5.57%)
Jun 05, 2023 5.620 5.690 5.405 5.570 1,889,968 -0.04(-0.71%)
Jun 02, 2023 5.430 5.620 5.380 5.610 1,545,141 +0.29(+5.45%)
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.