U.S. markets close in 2 hours 52 minutes

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.42+0.92 (+3.35%)
As of 1:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202127.4528.6427.2628.4228.42517,166
May 14, 202127.8728.1126.9027.5027.501,255,800
May 13, 202128.0128.4826.3626.9426.94734,100
May 12, 202127.9929.6527.7427.9527.951,250,400
May 11, 202128.7529.2727.9628.0528.053,397,900
May 10, 202129.8930.4728.9028.9828.98816,600
May 07, 202129.9430.9429.1830.0230.021,539,200
May 06, 202128.9229.6328.2229.1729.171,308,200
May 05, 202129.8729.9528.3528.7128.71502,800
May 04, 202130.6630.6629.1529.3929.39460,800
May 03, 202130.2031.4530.2030.6530.65840,800
Apr 30, 202132.0132.7030.7730.9230.92649,300
Apr 29, 202134.6934.6931.5131.9831.981,071,300
Apr 28, 202133.8135.3332.8634.9134.91997,300
Apr 27, 202135.6035.8834.0935.8035.80432,500
Apr 26, 202134.8735.3033.7935.1435.14595,500
Apr 23, 202134.5635.1233.6734.4234.42526,300
Apr 22, 202134.9635.6334.0934.7734.77592,000
Apr 21, 202132.5735.1831.5735.1235.12632,900
Apr 20, 202132.4132.9731.9232.5832.58842,900
Apr 19, 202132.0132.6231.6832.3432.34429,500
Apr 16, 202132.8133.0632.2232.5132.51594,800
Apr 15, 202131.9832.9131.5632.8632.86588,000
Apr 14, 202131.1533.4230.7032.1532.15701,800
Apr 13, 202129.5930.8729.1530.8430.84819,900
Apr 12, 202133.2533.6729.5329.5829.58840,500
Apr 09, 202133.6633.8932.7932.8232.82902,500
Apr 08, 202133.0034.0832.8733.6533.65722,600
Apr 07, 202133.3833.9832.7632.8832.88308,200
Apr 06, 202133.6834.3632.9433.3833.38591,100
Apr 05, 202135.4635.4633.7633.9833.98510,100
Apr 01, 202135.0036.0034.2534.9334.93631,400
Mar 31, 202133.9035.8333.3435.3035.30497,900
Mar 30, 202132.9233.9632.3633.4333.43404,100
Mar 29, 202133.5934.2632.8833.0533.05422,700
Mar 26, 202134.5134.7033.2533.7833.78412,000
Mar 25, 202132.8834.6432.5534.4834.48860,400
Mar 24, 202135.9336.6333.1133.1833.18444,700
Mar 23, 202137.4837.4835.3735.5235.52498,200
Mar 22, 202137.6538.4137.2337.8637.86445,100
Mar 19, 202136.8638.0336.2137.0137.012,628,000
Mar 18, 202136.0438.0835.8836.5536.55952,500
Mar 17, 202137.4637.9036.3937.3037.30674,500
Mar 16, 202139.0239.1237.2538.1738.171,560,100
Mar 15, 202138.1539.0337.1339.0239.021,280,500
Mar 12, 202138.1838.5337.1538.4838.481,357,800
Mar 11, 202138.9838.9837.1638.5738.571,464,900
Mar 10, 202137.3938.8537.0238.4338.431,118,700
Mar 09, 202135.5737.5935.5737.1537.152,122,100
Mar 08, 202133.7635.7333.5635.4635.46822,800
Mar 05, 202132.9534.2631.6334.0034.00967,300
Mar 04, 202132.8733.9231.6032.4332.431,316,500
Mar 03, 202134.8434.8432.9533.0833.081,025,200
Mar 02, 202136.1836.4434.5434.6134.61960,000
Mar 01, 202135.8537.0735.5236.5036.50830,000
Feb 26, 202133.5035.2432.6634.7134.71949,600
Feb 25, 202134.5935.2632.6232.7932.79523,100
Feb 24, 202133.8434.6733.4834.4434.44402,600
Feb 23, 202133.0934.5632.0233.7733.77699,600
Feb 22, 202134.6035.6134.0634.2734.27588,000
Feb 19, 202134.1435.2233.8634.7234.72764,200
Feb 18, 202134.0035.3433.7334.2934.29618,900
Feb 17, 202133.2335.2532.8134.9934.99889,300
Feb 16, 202134.3335.5833.0733.3633.36878,400
Feb 12, 202134.5035.1833.0734.7334.73818,500
Feb 11, 202133.8035.7733.0734.4034.40721,700
Feb 10, 202134.3734.5533.0933.3633.36662,300
Feb 09, 202135.3135.3133.7033.9033.90509,700
Feb 08, 202135.2435.5034.6334.9334.93491,600
Feb 05, 202134.7335.6233.9235.2235.22460,700
Feb 04, 202135.4535.4933.8234.3434.34561,800
Feb 03, 202136.4837.0433.9334.0434.04776,700
Feb 02, 202135.5037.4435.5036.5336.53658,600
Feb 01, 202134.9936.2633.4135.6135.61810,200
Jan 29, 202135.0437.4834.6234.7034.701,295,800
Jan 28, 202137.0138.5234.2234.5134.511,035,800
Jan 27, 202133.4637.7832.9437.3037.302,226,200
Jan 26, 202134.3035.6933.5734.1734.171,115,000
Jan 25, 202130.7833.0330.7032.9832.98615,700
Jan 22, 202130.6731.2930.4330.7630.76458,500
Jan 21, 202131.8431.9830.6631.3431.34690,800
Jan 20, 202131.9032.6330.7531.5731.57498,300
Jan 19, 202132.6933.2831.1631.6031.601,063,000
Jan 15, 202131.2433.6430.8132.3932.391,927,100
Jan 14, 202128.2231.5227.3831.0731.071,622,300
Jan 13, 202128.3328.9227.0927.1627.16570,100
Jan 12, 202128.1328.7627.8728.1928.19768,600
Jan 11, 202127.6628.1627.0227.9827.98500,500
Jan 08, 202128.1128.5527.3627.8727.87473,000
Jan 07, 202127.0028.1627.0027.9127.91666,300
Jan 06, 202126.1527.2725.8626.6826.68718,500
Jan 05, 202126.0026.2425.2625.8625.861,031,900
Jan 04, 202126.1326.1324.8525.7925.791,262,900
Dec 31, 202026.4926.9925.0625.2425.24879,600
Dec 30, 202027.2427.8026.6026.6426.64671,000
Dec 29, 202027.0227.3626.7326.9526.95677,700
Dec 28, 202027.4627.9426.8527.0227.02603,400
Dec 24, 202027.8128.3326.9627.3327.33358,200
Dec 23, 202027.6728.0827.0127.8927.89937,800
Dec 22, 202027.4927.9027.1027.5527.55815,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...