Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.700 2.850 2.660 2.760 1,734,421 +0.08(+2.99%)
Jul 11, 2024 2.530 2.730 2.465 2.680 3,175,478 +0.29(+12.13%)
Jul 10, 2024 2.300 2.400 2.275 2.390 1,373,325 +0.09(+3.91%)
Jul 09, 2024 2.220 2.320 2.195 2.300 2,820,612 +0.06(+2.68%)
Jul 08, 2024 2.190 2.290 2.130 2.240 2,062,391 +0.12(+5.66%)
Jul 05, 2024 2.100 2.130 2.010 2.120 2,298,847 +0.04(+1.92%)
Jul 03, 2024 2.200 2.200 2.080 2.080 1,775,732 -0.08(-3.70%)
Jul 02, 2024 2.290 2.290 2.125 2.160 3,053,345 -0.17(-7.30%)
Jul 01, 2024 2.330 2.410 2.300 2.330 2,245,986 +0.00(+0.00%)
Jun 28, 2024 2.440 2.445 2.270 2.330 3,585,125 -0.11(-4.51%)
Jun 27, 2024 2.340 2.495 2.280 2.440 2,371,476 +0.10(+4.27%)
Jun 26, 2024 2.390 2.439 2.230 2.340 2,996,233 -0.06(-2.50%)
Jun 25, 2024 2.600 2.600 2.390 2.400 3,973,224 -0.21(-8.05%)
Jun 24, 2024 2.550 2.670 2.550 2.610 4,307,864 +0.06(+2.35%)
Jun 21, 2024 2.450 2.570 2.355 2.550 10,124,907 +0.11(+4.51%)
Jun 20, 2024 2.260 2.465 2.210 2.440 5,884,407 +0.21(+9.42%)
Jun 18, 2024 2.300 2.330 2.180 2.230 2,284,689 -0.07(-3.04%)
Jun 17, 2024 2.330 2.390 2.240 2.300 3,387,514 -0.05(-2.13%)
Jun 14, 2024 2.520 2.525 2.320 2.350 2,625,335 -0.19(-7.48%)
Jun 13, 2024 2.590 2.595 2.480 2.540 1,546,822 -0.03(-1.17%)
Jun 12, 2024 2.610 2.680 2.540 2.570 2,259,542 +0.02(+0.78%)
Jun 11, 2024 2.420 2.560 2.350 2.550 2,332,602 +0.11(+4.51%)
Jun 10, 2024 2.280 2.450 2.230 2.440 3,180,092 +0.12(+5.17%)
Jun 07, 2024 2.400 2.410 2.300 2.320 1,642,359 -0.09(-3.73%)
Jun 06, 2024 2.440 2.440 2.345 2.410 1,699,511 -0.03(-1.23%)
Jun 05, 2024 2.330 2.440 2.240 2.440 2,838,530 +0.11(+4.72%)
Jun 04, 2024 2.480 2.510 2.300 2.330 3,808,638 -0.18(-7.17%)
Jun 03, 2024 2.530 2.680 2.495 2.510 4,337,788 +0.01(+0.40%)
May 31, 2024 2.650 2.660 2.435 2.500 3,465,174 +0.04(+1.63%)
May 30, 2024 2.340 2.460 2.310 2.460 3,599,093 +0.13(+5.58%)
May 29, 2024 2.460 2.540 2.320 2.330 4,086,949 -0.10(-4.12%)
May 28, 2024 2.570 2.600 2.390 2.430 3,201,721 -0.09(-3.57%)
May 24, 2024 2.530 2.590 2.465 2.520 1,747,944 -0.02(-0.79%)
May 23, 2024 2.660 2.660 2.490 2.540 3,036,568 -0.12(-4.51%)
May 22, 2024 2.650 2.760 2.590 2.660 2,967,800 -0.03(-1.12%)
May 21, 2024 2.890 2.900 2.630 2.690 4,973,443 +0.10(+3.86%)
May 20, 2024 2.770 2.790 2.570 2.590 3,210,344 -0.18(-6.50%)
May 17, 2024 3.000 3.010 2.770 2.770 2,512,902 -0.24(-7.97%)
May 16, 2024 3.000 3.050 2.930 3.010 2,895,795 +0.03(+1.01%)
May 15, 2024 3.000 3.250 2.960 2.980 3,479,476 +0.02(+0.68%)
May 14, 2024 3.250 3.650 2.720 2.960 8,476,551 +0.06(+2.07%)
May 13, 2024 2.790 2.945 2.790 2.900 1,155,916 +0.14(+5.07%)
May 10, 2024 2.840 2.920 2.740 2.760 1,020,780 -0.10(-3.50%)
May 09, 2024 2.800 2.890 2.775 2.860 1,140,700 +0.10(+3.62%)
May 08, 2024 2.860 2.860 2.740 2.760 1,141,019 -0.15(-5.15%)
May 07, 2024 3.020 3.070 2.900 2.910 866,952 -0.10(-3.32%)
May 06, 2024 3.080 3.130 2.970 3.010 1,564,347 -0.06(-1.95%)
May 03, 2024 3.080 3.240 3.020 3.070 1,336,548 +0.10(+3.37%)
May 02, 2024 3.070 3.090 2.920 2.970 1,400,392 +0.05(+1.71%)
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.