Skip to main content

Allogene Therapeutics Inc (NQ: ALLO )

2.230 -0.070 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.300 2.330 2.180 2.230 2,284,689 -0.07(-3.04%)
Jun 17, 2024 2.330 2.390 2.240 2.300 3,387,514 -0.05(-2.13%)
Jun 14, 2024 2.520 2.525 2.320 2.350 2,625,335 -0.19(-7.48%)
Jun 13, 2024 2.590 2.595 2.480 2.540 1,546,822 -0.03(-1.17%)
Jun 12, 2024 2.610 2.680 2.540 2.570 2,259,542 +0.02(+0.78%)
Jun 11, 2024 2.420 2.560 2.350 2.550 2,332,602 +0.11(+4.51%)
Jun 10, 2024 2.280 2.450 2.230 2.440 3,180,092 +0.12(+5.17%)
Jun 07, 2024 2.400 2.410 2.300 2.320 1,642,359 -0.09(-3.73%)
Jun 06, 2024 2.440 2.440 2.345 2.410 1,699,511 -0.03(-1.23%)
Jun 05, 2024 2.330 2.440 2.240 2.440 2,838,530 +0.11(+4.72%)
Jun 04, 2024 2.480 2.510 2.300 2.330 3,808,638 -0.18(-7.17%)
Jun 03, 2024 2.530 2.680 2.495 2.510 4,337,788 +0.01(+0.40%)
May 31, 2024 2.650 2.660 2.435 2.500 3,465,174 +0.04(+1.63%)
May 30, 2024 2.340 2.460 2.310 2.460 3,599,093 +0.13(+5.58%)
May 29, 2024 2.460 2.540 2.320 2.330 4,086,949 -0.10(-4.12%)
May 28, 2024 2.570 2.600 2.390 2.430 3,201,721 -0.09(-3.57%)
May 24, 2024 2.530 2.590 2.465 2.520 1,747,944 -0.02(-0.79%)
May 23, 2024 2.660 2.660 2.490 2.540 3,036,568 -0.12(-4.51%)
May 22, 2024 2.650 2.760 2.590 2.660 2,967,800 -0.03(-1.12%)
May 21, 2024 2.890 2.900 2.630 2.690 4,973,443 +0.10(+3.86%)
May 20, 2024 2.770 2.790 2.570 2.590 3,210,344 -0.18(-6.50%)
May 17, 2024 3.000 3.010 2.770 2.770 2,512,902 -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%)
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.