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 (%)
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 -1.35(-21.36%)
May 08, 2023 6.590 6.610 6.240 6.320 1,792,663 -0.28(-4.24%)
May 05, 2023 6.490 6.745 6.280 6.600 2,083,078 +0.16(+2.48%)
May 04, 2023 5.700 6.870 5.600 6.440 8,048,431 +0.72(+12.59%)
May 03, 2023 5.370 5.840 5.370 5.720 2,559,228 +0.37(+6.92%)
May 02, 2023 5.490 5.700 5.285 5.350 3,165,376 -0.18(-3.25%)
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.