Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.640 2.745 2.640 2.700 1,383,041 +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 1,160,208 -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%)
Sep 03, 2024 2.580 2.710 2.480 2.510 1,842,606 -0.12(-4.56%)
Aug 30, 2024 2.680 2.725 2.580 2.630 1,098,408 -0.03(-1.13%)
Aug 29, 2024 2.590 2.780 2.580 2.660 1,285,047 +0.09(+3.50%)
Aug 28, 2024 2.660 2.700 2.470 2.570 1,886,497 -0.11(-4.10%)
Aug 27, 2024 2.810 2.850 2.650 2.680 1,688,077 -0.12(-4.29%)
Aug 26, 2024 2.670 2.840 2.600 2.800 2,368,528 +0.19(+7.28%)
Aug 23, 2024 2.620 2.725 2.560 2.610 2,091,317 +0.02(+0.77%)
Aug 22, 2024 2.740 2.745 2.550 2.590 1,546,174 -0.15(-5.47%)
Aug 21, 2024 2.650 2.880 2.650 2.740 1,855,291 +0.10(+3.79%)
Aug 20, 2024 2.620 2.750 2.530 2.640 1,659,364 -0.01(-0.38%)
Aug 19, 2024 2.280 2.650 2.270 2.650 2,498,507 +0.36(+15.72%)
Aug 16, 2024 2.300 2.320 2.220 2.290 1,127,693 -0.01(-0.43%)
Aug 15, 2024 2.300 2.410 2.240 2.300 1,608,754 +0.05(+2.22%)
Aug 14, 2024 2.390 2.400 2.220 2.250 1,368,456 -0.10(-4.26%)
Aug 13, 2024 2.390 2.425 2.290 2.350 1,287,215 -0.01(-0.42%)
Aug 12, 2024 2.330 2.370 2.230 2.360 1,303,071 +0.04(+1.72%)
Aug 09, 2024 2.400 2.500 2.255 2.320 1,881,134 -0.04(-1.69%)
Aug 08, 2024 2.600 2.600 2.250 2.360 2,621,187 -0.11(-4.45%)
Aug 07, 2024 2.610 2.710 2.410 2.470 2,478,629 -0.08(-3.14%)
Aug 06, 2024 2.510 2.600 2.372 2.550 1,689,724 +0.06(+2.41%)
Aug 05, 2024 2.400 2.535 2.320 2.490 2,344,003 -0.08(-3.11%)
Aug 02, 2024 2.500 2.600 2.470 2.570 1,676,010 -0.17(-6.20%)
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.