Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.03+0.24 (+2.73%)
At close: 04:00PM EST
9.03 0.00 (0.00%)
After hours: 04:16PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20228.789.198.729.039.03998,647
Dec 06, 20229.359.398.748.798.791,168,700
Dec 05, 20229.469.609.219.389.381,655,700
Dec 02, 20229.269.558.949.469.461,865,800
Dec 01, 20229.8310.009.169.379.371,324,000
Nov 30, 20229.439.949.349.869.863,347,900
Nov 29, 202210.2510.659.119.319.314,500,400
Nov 28, 202210.6410.879.9510.2610.261,322,000
Nov 25, 202210.4710.8610.4010.7710.77762,500
Nov 23, 202210.7611.1010.3710.6010.602,089,900
Nov 22, 202210.2710.759.9910.7010.702,230,900
Nov 21, 202210.1710.4810.0910.3010.302,836,300
Nov 18, 202210.2710.339.8610.2410.241,446,600
Nov 17, 20229.6010.119.4510.0110.011,028,700
Nov 16, 20229.779.889.409.699.691,534,500
Nov 15, 202210.0610.449.849.909.901,205,200
Nov 14, 202210.0410.359.729.739.731,525,000
Nov 11, 20229.4510.369.3910.0210.022,143,800
Nov 10, 20229.189.709.129.549.543,540,100
Nov 09, 20228.979.018.728.768.761,416,500
Nov 08, 20229.199.328.768.958.952,019,200
Nov 07, 20229.319.698.959.079.071,249,400
Nov 04, 20229.689.688.849.349.342,011,900
Nov 03, 20229.419.818.469.529.523,411,600
Nov 02, 202210.5710.8110.0910.1710.17909,400
Nov 01, 202210.5310.7810.1610.5710.57959,000
Oct 31, 202210.6410.8210.1610.3010.301,472,100
Oct 28, 202210.2910.8310.1310.7710.771,054,100
Oct 27, 202210.6310.6610.0010.2310.23799,200
Oct 26, 20229.7610.739.7610.4510.451,705,100
Oct 25, 20229.8410.069.759.799.791,299,100
Oct 24, 202210.0510.069.489.759.75829,100
Oct 21, 20229.7410.179.5210.0610.061,067,100
Oct 20, 202210.0410.229.619.689.681,069,600
Oct 19, 202210.1810.259.7310.0210.021,649,200
Oct 18, 202210.4810.7810.2310.3510.351,481,400
Oct 17, 202210.5310.539.9210.2710.271,976,400
Oct 14, 202211.1811.2810.1510.1810.181,124,500
Oct 13, 202210.8411.0810.3410.9810.981,503,000
Oct 12, 202210.9911.2310.7311.1111.111,241,400
Oct 11, 202210.8911.4410.3511.0211.021,802,500
Oct 10, 202210.3310.9910.0510.9010.901,181,400
Oct 07, 202210.8912.2110.2810.3610.365,255,000
Oct 06, 202210.7811.2110.5710.9610.961,371,300
Oct 05, 202210.7210.9510.1010.7810.781,339,200
Oct 04, 202210.9811.2410.6811.0011.001,931,000
Oct 03, 202211.0811.2110.6110.6710.671,122,000
Sep 30, 202210.2911.0810.1810.8010.802,358,100
Sep 29, 202211.2711.3010.1810.3210.322,648,600
Sep 28, 202211.4911.8811.3211.4311.431,906,200
Sep 27, 202211.0811.5710.9611.2611.261,894,600
Sep 26, 202210.5511.5510.5510.8810.882,681,300
Sep 23, 202210.5410.7910.2510.6210.624,353,900
Sep 22, 202211.3011.3010.7310.8410.843,172,000
Sep 21, 202213.4113.4111.4811.5311.532,366,000
Sep 20, 202213.0213.6413.0113.3513.351,207,300
Sep 19, 202213.4413.5212.8013.1613.161,561,800
Sep 16, 202213.7214.0313.3113.6713.673,969,200
Sep 15, 202214.2514.3813.4714.0014.002,496,900
Sep 14, 202213.8314.5713.6814.3814.382,089,100
Sep 13, 202214.1614.2713.6113.7913.792,160,000
Sep 12, 202215.1115.3114.4414.5014.501,839,900
Sep 09, 202215.4015.5614.9715.0715.07702,800
Sep 08, 202214.2915.4614.2915.4015.401,095,400
Sep 07, 202213.7314.5113.6914.4414.441,250,700
Sep 06, 202214.3214.6713.7513.8413.841,160,300
Sep 02, 202214.2714.7513.8114.2014.201,003,600
Sep 01, 202213.6914.2713.4514.2214.221,018,400
Aug 31, 202213.9314.3113.5813.7113.711,109,200
Aug 30, 202214.1614.4913.3913.6213.621,024,500
Aug 29, 202213.9214.6913.7813.9213.921,055,800
Aug 26, 202215.5615.5614.0114.1114.111,029,400
Aug 25, 202215.5315.6915.1515.5915.59603,000
Aug 24, 202214.8415.5614.6315.3015.30981,900
Aug 23, 202214.4815.1014.2914.8914.89904,800
Aug 22, 202214.4714.8214.2114.3814.381,440,700
Aug 19, 202215.0215.2714.5614.8114.811,307,700
Aug 18, 202215.8415.8415.0515.3615.361,653,100
Aug 17, 202216.3616.5415.5915.8115.811,216,900
Aug 16, 202217.2317.2316.0416.5816.581,317,800
Aug 15, 202217.1317.3916.6717.2817.281,381,500
Aug 12, 202216.6717.4916.6717.2517.251,934,100
Aug 11, 202216.2417.1815.7316.5716.572,346,900
Aug 10, 202214.5716.7614.2716.2016.202,730,300
Aug 09, 202215.6416.0414.8815.0315.031,843,300
Aug 08, 202215.3716.0815.3715.9615.962,127,500
Aug 05, 202214.4615.5014.1515.4615.461,588,300
Aug 04, 202213.6314.9513.5314.7214.722,124,700
Aug 03, 202212.7713.9712.7713.6213.621,591,600
Aug 02, 202211.9712.6011.8812.5112.511,296,400
Aug 01, 202212.8212.9312.0112.1212.121,705,600
Jul 29, 202213.1313.3012.6212.9812.981,017,500
Jul 28, 202213.9314.0212.3913.2513.251,079,600
Jul 27, 202213.6514.1613.5014.0014.001,064,000
Jul 26, 202213.6513.8913.2113.5513.55913,100
Jul 25, 202213.5113.7513.0613.6213.621,180,400
Jul 22, 202214.4814.4813.3213.3613.36892,500
Jul 21, 202213.9714.4313.9714.3714.37932,300
Jul 20, 202213.2714.3513.2714.0714.071,910,500
Jul 19, 202212.6513.3212.6313.3113.311,420,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement