Allogene Therapeutics Inc (NQ: ALLO )

2.770 -0.240 (-7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.000 3.010 2.770 2.770 2,506,741 -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%)
May 01, 2024 2.780 3.029 2.740 2.920 2,585,419 +0.16(+5.80%)
Apr 30, 2024 2.800 2.910 2.700 2.760 2,151,153 -0.08(-2.82%)
Apr 29, 2024 2.940 3.100 2.785 2.840 3,060,516 -0.05(-1.73%)
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%)
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.