Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 2.860 2.945 2.710 2.720 1,810,732 -0.12(-4.23%)
Nov 12, 2024 3.010 3.050 2.825 2.840 2,274,142 -0.25(-8.09%)
Nov 11, 2024 3.050 3.169 2.985 3.090 2,902,633 +0.01(+0.32%)
Nov 08, 2024 3.240 3.260 2.950 3.080 2,839,424 -0.11(-3.45%)
Nov 07, 2024 3.260 3.360 3.165 3.190 2,515,977 -0.03(-0.93%)
Nov 06, 2024 3.050 3.290 2.990 3.220 4,034,053 +0.23(+7.69%)
Nov 05, 2024 2.960 3.040 2.880 2.990 2,599,163 -0.01(-0.33%)
Nov 04, 2024 2.730 3.025 2.655 3.000 3,164,919 +0.28(+10.29%)
Nov 01, 2024 2.570 2.830 2.570 2.720 2,534,770 +0.17(+6.46%)
Oct 31, 2024 2.640 2.730 2.540 2.555 2,208,056 -0.08(-3.22%)
Oct 30, 2024 2.740 3.010 2.640 2.640 2,056,364 -0.16(-5.71%)
Oct 29, 2024 2.680 3.010 2.665 2.800 3,285,326 +0.12(+4.48%)
Oct 28, 2024 2.480 2.750 2.450 2.680 3,085,273 +0.24(+9.84%)
Oct 25, 2024 2.560 2.580 2.440 2.440 2,089,805 -0.10(-3.94%)
Oct 24, 2024 2.770 2.780 2.535 2.540 2,052,922 -0.23(-8.30%)
Oct 23, 2024 2.800 2.845 2.700 2.770 3,304,784 -0.03(-1.07%)
Oct 22, 2024 2.760 2.830 2.680 2.800 1,117,123 +0.00(+0.00%)
Oct 21, 2024 2.820 2.900 2.780 2.800 1,567,712 -0.04(-1.41%)
Oct 18, 2024 2.720 2.860 2.710 2.840 1,095,488 +0.15(+5.58%)
Oct 17, 2024 2.820 2.850 2.680 2.690 842,915 -0.16(-5.61%)
Oct 16, 2024 2.710 2.870 2.690 2.850 1,301,030 +0.14(+5.17%)
Oct 15, 2024 2.620 2.730 2.550 2.710 1,756,777 +0.08(+3.04%)
Oct 14, 2024 2.630 2.660 2.580 2.630 1,307,590 -0.02(-0.75%)
Oct 11, 2024 2.600 2.650 2.540 2.650 1,494,343 +0.03(+1.15%)
Oct 10, 2024 2.630 2.630 2.560 2.620 1,134,259 -0.02(-0.76%)
Oct 09, 2024 2.740 2.780 2.625 2.640 1,459,930 -0.10(-3.65%)
Oct 08, 2024 2.580 2.750 2.560 2.740 1,338,825 +0.16(+6.20%)
Oct 07, 2024 2.720 2.740 2.580 2.580 1,111,109 -0.12(-4.44%)
Oct 04, 2024 2.640 2.745 2.640 2.700 1,383,040 +0.09(+3.45%)
Oct 03, 2024 2.480 2.640 2.411 2.610 2,647,297 +0.08(+3.16%)
Oct 02, 2024 2.660 2.660 2.500 2.530 2,353,475 -0.14(-5.24%)
Oct 01, 2024 2.760 2.810 2.550 2.670 3,119,030 -0.13(-4.64%)
Sep 30, 2024 2.850 3.010 2.744 2.800 1,202,792 -0.11(-3.78%)
Sep 27, 2024 2.780 2.910 2.755 2.910 1,162,956 +0.19(+6.99%)
Sep 26, 2024 2.660 2.740 2.620 2.720 934,292 +0.10(+3.82%)
Sep 25, 2024 2.670 2.685 2.570 2.620 1,758,957 -0.05(-1.87%)
Sep 24, 2024 2.690 2.740 2.620 2.670 1,168,877 +0.00(+0.00%)
Sep 23, 2024 2.830 2.855 2.640 2.670 2,005,164 -0.13(-4.64%)
Sep 20, 2024 2.860 2.935 2.800 2.800 5,038,840 -0.11(-3.78%)
Sep 19, 2024 3.020 3.065 2.860 2.910 4,744,328 +0.03(+1.04%)
Sep 18, 2024 2.910 3.025 2.775 2.880 2,269,705 +0.00(+0.00%)
Sep 17, 2024 2.780 2.900 2.640 2.880 2,832,715 +0.12(+4.35%)
Sep 16, 2024 2.970 2.970 2.710 2.760 1,160,205 -0.20(-6.76%)
Sep 13, 2024 2.690 2.975 2.690 2.960 1,981,029 +0.30(+11.28%)
Sep 12, 2024 2.900 2.970 2.640 2.660 2,207,391 -0.25(-8.59%)
Sep 11, 2024 2.800 2.925 2.670 2.910 3,673,638 +0.08(+2.83%)
Sep 10, 2024 2.480 2.840 2.460 2.830 1,545,137 +0.35(+14.11%)
Sep 09, 2024 2.410 2.520 2.391 2.480 1,337,384 +0.07(+2.90%)
Sep 06, 2024 2.510 2.570 2.370 2.410 1,096,103 -0.10(-3.98%)
Sep 05, 2024 2.580 2.640 2.490 2.510 1,085,531 -0.07(-2.71%)
Sep 04, 2024 2.490 2.590 2.470 2.580 1,175,038 +0.07(+2.79%)
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.