Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

4.630 +0.090 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.350 4.585 4.315 4.540 1,347,446 +0.18(+4.13%)
Feb 22, 2024 4.440 4.520 4.230 4.360 2,961,220 -0.08(-1.80%)
Feb 21, 2024 4.590 4.770 4.295 4.440 2,869,054 -0.21(-4.52%)
Feb 20, 2024 4.700 4.850 4.411 4.650 1,794,978 -0.14(-2.92%)
Feb 16, 2024 4.890 4.955 4.760 4.790 1,313,387 -0.17(-3.43%)
Feb 15, 2024 4.970 5.080 4.830 4.960 1,603,829 +0.06(+1.22%)
Feb 14, 2024 4.660 4.910 4.660 4.900 2,093,776 +0.29(+6.29%)
Feb 13, 2024 4.640 4.865 4.530 4.610 2,744,456 -0.35(-7.06%)
Feb 12, 2024 4.380 4.960 4.350 4.960 2,681,415 +0.58(+13.24%)
Feb 09, 2024 4.390 4.490 4.270 4.380 1,857,923 +0.01(+0.23%)
Feb 08, 2024 4.150 4.580 4.145 4.370 2,737,205 +0.22(+5.30%)
Feb 07, 2024 4.120 4.190 3.910 4.150 4,076,102 +0.04(+0.97%)
Feb 06, 2024 4.100 4.350 4.010 4.110 2,555,446 -0.03(-0.72%)
Feb 05, 2024 3.960 4.235 3.850 4.140 4,058,380 +0.09(+2.22%)
Feb 02, 2024 3.670 4.080 3.540 4.050 2,818,204 +0.34(+9.16%)
Feb 01, 2024 3.550 3.750 3.465 3.710 1,521,777 +0.19(+5.40%)
Jan 31, 2024 3.600 3.685 3.475 3.520 2,583,000 -0.08(-2.22%)
Jan 30, 2024 3.470 3.710 3.420 3.600 3,261,449 +0.06(+1.69%)
Jan 29, 2024 3.230 3.540 3.120 3.540 1,765,687 +0.30(+9.26%)
Jan 26, 2024 3.230 3.330 3.200 3.240 1,569,994 +0.04(+1.25%)
Jan 25, 2024 3.210 3.280 3.110 3.200 1,853,243 +0.04(+1.27%)
Jan 24, 2024 3.250 3.260 3.140 3.160 1,596,325 -0.05(-1.56%)
Jan 23, 2024 3.230 3.270 3.100 3.210 1,776,373 +0.05(+1.58%)
Jan 22, 2024 3.110 3.235 3.050 3.160 5,653,633 +0.07(+2.27%)
Jan 19, 2024 3.190 3.195 3.020 3.090 2,643,419 -0.11(-3.44%)
Jan 18, 2024 3.170 3.218 2.980 3.200 2,649,749 +0.05(+1.59%)
Jan 17, 2024 3.060 3.330 3.040 3.150 2,792,022 +0.02(+0.64%)
Jan 16, 2024 3.160 3.160 3.011 3.130 2,293,973 -0.09(-2.80%)
Jan 12, 2024 3.270 3.400 3.150 3.220 3,192,242 +0.01(+0.31%)
Jan 11, 2024 3.100 3.425 3.060 3.210 5,489,968 +0.04(+1.26%)
Jan 10, 2024 3.060 3.180 2.940 3.170 3,058,353 +0.12(+3.93%)
Jan 09, 2024 3.070 3.150 2.990 3.050 2,698,401 -0.08(-2.56%)
Jan 08, 2024 2.850 3.165 2.830 3.130 4,484,441 +0.21(+7.38%)
Jan 05, 2024 2.800 2.930 2.610 2.915 9,757,462 -0.48(-14.01%)
Jan 04, 2024 3.350 3.440 3.300 3.390 1,683,638 +0.06(+1.80%)
Jan 03, 2024 3.570 3.570 3.290 3.330 2,711,917 -0.29(-8.01%)
Jan 02, 2024 3.190 3.769 3.118 3.620 5,497,018 +0.41(+12.77%)
Dec 29, 2023 3.300 3.370 3.170 3.210 1,854,223 -0.06(-1.83%)
Dec 28, 2023 3.180 3.400 3.160 3.270 2,268,423 +0.07(+2.19%)
Dec 27, 2023 3.110 3.200 2.920 3.200 2,652,082 +0.12(+3.90%)
Dec 26, 2023 3.120 3.209 3.050 3.080 1,657,471 +0.02(+0.65%)
Dec 22, 2023 2.830 3.300 2.820 3.060 3,560,005 +0.30(+10.87%)
Dec 21, 2023 2.850 2.920 2.720 2.760 1,456,464 -0.02(-0.72%)
Dec 20, 2023 2.950 2.960 2.760 2.780 4,274,818 -0.21(-7.02%)
Dec 19, 2023 2.950 3.095 2.892 2.990 4,819,792 +0.08(+2.75%)
Dec 18, 2023 2.750 2.940 2.620 2.910 3,150,368 +0.20(+7.38%)
Dec 15, 2023 2.720 2.830 2.610 2.710 14,590,780 +0.00(+0.00%)
Dec 14, 2023 2.630 2.790 2.625 2.710 4,840,122 +0.14(+5.45%)
Dec 13, 2023 2.360 2.595 2.270 2.570 3,798,585 +0.21(+8.90%)
Dec 12, 2023 2.420 2.440 2.250 2.360 3,682,160 -0.04(-1.67%)
Dec 11, 2023 2.460 2.490 2.290 2.400 2,965,286 -0.07(-2.83%)
Dec 08, 2023 2.640 2.660 2.450 2.470 2,649,541 -0.05(-1.98%)
Dec 07, 2023 2.600 2.600 2.430 2.520 2,374,630 -0.04(-1.56%)
Dec 06, 2023 2.540 2.680 2.470 2.560 3,317,078 +0.04(+1.59%)
Dec 05, 2023 2.540 2.675 2.450 2.520 1,569,036 -0.04(-1.56%)
Dec 04, 2023 2.510 2.690 2.420 2.560 2,568,611 +0.04(+1.59%)
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.