Allogene Therapeutics, Inc. (ALLO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3.4900 | 3.6300 | 3.3800 | 3.4000 | 3.4000 | 1,788,400 |
| Apr 19, 2024 | 3.4500 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 2,013,200 |
| Apr 18, 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 1,245,800 |
| Apr 17, 2024 | 3.5700 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 2,507,800 |
| Apr 16, 2024 | 3.5000 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 1,388,100 |
| Apr 15, 2024 | 3.8600 | 3.8800 | 3.5400 | 3.5500 | 3.5500 | 1,592,700 |
| Apr 12, 2024 | 3.9800 | 4.0100 | 3.7400 | 3.8000 | 3.8000 | 2,882,300 |
| Apr 11, 2024 | 4.1400 | 4.2100 | 3.9900 | 3.9900 | 3.9900 | 2,153,300 |
| Apr 10, 2024 | 3.9100 | 4.2500 | 3.8700 | 4.0700 | 4.0700 | 2,326,900 |
| Apr 09, 2024 | 3.9900 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 1,368,700 |
| Apr 08, 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 1,129,500 |
| Apr 05, 2024 | 4.0200 | 4.0600 | 3.9100 | 3.9600 | 3.9600 | 939,000 |
| Apr 04, 2024 | 4.1300 | 4.3000 | 4.0300 | 4.0500 | 4.0500 | 1,683,600 |
| Apr 03, 2024 | 4.0400 | 4.1100 | 3.9500 | 4.0900 | 4.0900 | 1,302,300 |
| Apr 02, 2024 | 4.2600 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 1,544,500 |
| Apr 01, 2024 | 4.4300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 1,290,500 |
| Mar 28, 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4700 | 4.4700 | 1,377,700 |
| Mar 27, 2024 | 4.2800 | 4.6300 | 4.1400 | 4.4600 | 4.4600 | 1,897,200 |
| Mar 26, 2024 | 4.3500 | 4.4700 | 4.2100 | 4.2100 | 4.2100 | 1,281,500 |
| Mar 25, 2024 | 4.2500 | 4.4700 | 4.2500 | 4.2900 | 4.2900 | 1,259,900 |
| Mar 22, 2024 | 4.3900 | 4.4700 | 4.2200 | 4.2600 | 4.2600 | 1,507,700 |
| Mar 21, 2024 | 4.4700 | 4.5700 | 4.2400 | 4.3800 | 4.3800 | 2,496,000 |
| Mar 20, 2024 | 4.3700 | 4.4700 | 4.2100 | 4.4300 | 4.4300 | 1,968,200 |
| Mar 19, 2024 | 4.1500 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 1,966,400 |
| Mar 18, 2024 | 4.6600 | 4.7400 | 4.1900 | 4.2000 | 4.2000 | 3,032,200 |
| Mar 15, 2024 | 4.4500 | 4.8900 | 4.4300 | 4.6600 | 4.6600 | 12,811,700 |
| Mar 14, 2024 | 4.8000 | 4.8500 | 4.2700 | 4.5000 | 4.5000 | 4,026,800 |
| Mar 13, 2024 | 4.8600 | 5.1100 | 4.8000 | 4.8800 | 4.8800 | 2,562,600 |
| Mar 12, 2024 | 5.0600 | 5.1500 | 4.8600 | 4.9000 | 4.9000 | 3,074,600 |
| Mar 11, 2024 | 5.2600 | 5.4200 | 5.0100 | 5.0800 | 5.0800 | 2,735,100 |
| Mar 08, 2024 | 5.6500 | 5.7800 | 5.2000 | 5.2600 | 5.2600 | 2,156,600 |
| Mar 07, 2024 | 5.7000 | 5.7300 | 5.3600 | 5.5700 | 5.5700 | 1,559,500 |
| Mar 06, 2024 | 5.4500 | 5.6600 | 5.3200 | 5.6300 | 5.6300 | 1,712,400 |
| Mar 05, 2024 | 5.4400 | 5.6300 | 5.2900 | 5.4000 | 5.4000 | 2,313,300 |
| Mar 04, 2024 | 5.0500 | 5.4700 | 4.8500 | 5.4600 | 5.4600 | 2,873,900 |
| Mar 01, 2024 | 4.9400 | 5.0700 | 4.8800 | 4.9400 | 4.9400 | 1,412,400 |
| Feb 29, 2024 | 5.2400 | 5.3300 | 4.8800 | 4.9100 | 4.9100 | 1,664,200 |
| Feb 28, 2024 | 5.1100 | 5.3800 | 5.0200 | 5.1200 | 5.1200 | 1,574,100 |
| Feb 27, 2024 | 4.7500 | 5.2600 | 4.7000 | 5.1400 | 5.1400 | 2,598,200 |
| Feb 26, 2024 | 4.5000 | 4.6900 | 4.4700 | 4.6300 | 4.6300 | 2,636,800 |
| Feb 23, 2024 | 4.3500 | 4.5900 | 4.3200 | 4.5400 | 4.5400 | 1,347,400 |
| Feb 22, 2024 | 4.4400 | 4.5200 | 4.2300 | 4.3600 | 4.3600 | 2,961,200 |
| Feb 21, 2024 | 4.5900 | 4.7700 | 4.3000 | 4.4400 | 4.4400 | 2,869,100 |
| Feb 20, 2024 | 4.7000 | 4.8500 | 4.4100 | 4.6500 | 4.6500 | 1,795,000 |
| Feb 16, 2024 | 4.8900 | 4.9600 | 4.7600 | 4.7900 | 4.7900 | 1,313,400 |
| Feb 15, 2024 | 4.9700 | 5.0800 | 4.8300 | 4.9600 | 4.9600 | 1,609,400 |
| Feb 14, 2024 | 4.6600 | 4.9100 | 4.6600 | 4.9000 | 4.9000 | 2,093,800 |
| Feb 13, 2024 | 4.6400 | 4.8700 | 4.5300 | 4.6100 | 4.6100 | 2,744,500 |
| Feb 12, 2024 | 4.3800 | 4.9600 | 4.3500 | 4.9600 | 4.9600 | 2,682,700 |
| Feb 09, 2024 | 4.3900 | 4.4900 | 4.2700 | 4.3800 | 4.3800 | 1,857,900 |
| Feb 08, 2024 | 4.1500 | 4.5800 | 4.1400 | 4.3700 | 4.3700 | 2,736,200 |
| Feb 07, 2024 | 4.1200 | 4.1900 | 3.9100 | 4.1500 | 4.1500 | 4,076,100 |
| Feb 06, 2024 | 4.1000 | 4.3500 | 4.0100 | 4.1100 | 4.1100 | 2,555,900 |
| Feb 05, 2024 | 3.9600 | 4.2400 | 3.8500 | 4.1400 | 4.1400 | 4,058,400 |
| Feb 02, 2024 | 3.6700 | 4.0800 | 3.5400 | 4.0500 | 4.0500 | 2,817,300 |
| Feb 01, 2024 | 3.5500 | 3.7500 | 3.4700 | 3.7100 | 3.7100 | 1,522,100 |
| Jan 31, 2024 | 3.6000 | 3.6900 | 3.4800 | 3.5200 | 3.5200 | 2,583,000 |
| Jan 30, 2024 | 3.4700 | 3.7100 | 3.4200 | 3.6000 | 3.6000 | 3,195,600 |
| Jan 29, 2024 | 3.2300 | 3.5400 | 3.1200 | 3.5400 | 3.5400 | 1,765,700 |
| Jan 26, 2024 | 3.2300 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 1,570,000 |
| Jan 25, 2024 | 3.2100 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 1,854,800 |
| Jan 24, 2024 | 3.2500 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 1,596,300 |
| Jan 23, 2024 | 3.2300 | 3.2700 | 3.1000 | 3.2100 | 3.2100 | 1,775,400 |
| Jan 22, 2024 | 3.1100 | 3.2400 | 3.0500 | 3.1600 | 3.1600 | 5,653,600 |
| Jan 19, 2024 | 3.1900 | 3.2000 | 3.0200 | 3.0900 | 3.0900 | 2,643,400 |
| Jan 18, 2024 | 3.1700 | 3.2200 | 2.9800 | 3.2000 | 3.2000 | 2,649,700 |
| Jan 17, 2024 | 3.0600 | 3.3300 | 3.0400 | 3.1500 | 3.1500 | 2,795,600 |
| Jan 16, 2024 | 3.1600 | 3.1900 | 3.0100 | 3.1300 | 3.1300 | 2,294,000 |
| Jan 12, 2024 | 3.2700 | 3.4000 | 3.1500 | 3.2200 | 3.2200 | 3,191,600 |
| Jan 11, 2024 | 3.1000 | 3.4300 | 3.0600 | 3.2100 | 3.2100 | 5,490,000 |
| Jan 10, 2024 | 3.0600 | 3.1800 | 2.9400 | 3.1700 | 3.1700 | 3,058,400 |
| Jan 09, 2024 | 3.0700 | 3.1500 | 2.9900 | 3.0500 | 3.0500 | 2,698,700 |
| Jan 08, 2024 | 2.8500 | 3.1700 | 2.8300 | 3.1300 | 3.1300 | 4,484,400 |
| Jan 05, 2024 | 2.8000 | 2.9300 | 2.6100 | 2.9200 | 2.9200 | 9,754,000 |
| Jan 04, 2024 | 3.3500 | 3.4400 | 3.3000 | 3.3900 | 3.3900 | 1,688,000 |
| Jan 03, 2024 | 3.5700 | 3.5700 | 3.2900 | 3.3300 | 3.3300 | 2,713,100 |
| Jan 02, 2024 | 3.1900 | 3.7700 | 3.1200 | 3.6200 | 3.6200 | 5,504,200 |
| Dec 29, 2023 | 3.3000 | 3.3700 | 3.1700 | 3.2100 | 3.2100 | 1,852,500 |
| Dec 28, 2023 | 3.1800 | 3.4000 | 3.1600 | 3.2700 | 3.2700 | 2,268,400 |
| Dec 27, 2023 | 3.1100 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 2,679,400 |
| Dec 26, 2023 | 3.1200 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 1,657,900 |
| Dec 22, 2023 | 2.8300 | 3.3000 | 2.8200 | 3.0600 | 3.0600 | 3,559,300 |
| Dec 21, 2023 | 2.8500 | 2.9200 | 2.7200 | 2.7600 | 2.7600 | 1,457,600 |
| Dec 20, 2023 | 2.9500 | 2.9600 | 2.7600 | 2.7800 | 2.7800 | 4,274,800 |
| Dec 19, 2023 | 2.9500 | 3.1000 | 2.8900 | 2.9900 | 2.9900 | 4,820,800 |
| Dec 18, 2023 | 2.7500 | 2.9400 | 2.6200 | 2.9100 | 2.9100 | 3,150,400 |
| Dec 15, 2023 | 2.7200 | 2.8300 | 2.6100 | 2.7100 | 2.7100 | 14,589,500 |
| Dec 14, 2023 | 2.6300 | 2.7900 | 2.6300 | 2.7100 | 2.7100 | 4,840,100 |
| Dec 13, 2023 | 2.3600 | 2.6000 | 2.2700 | 2.5700 | 2.5700 | 3,799,200 |
| Dec 12, 2023 | 2.4200 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 3,682,200 |
| Dec 11, 2023 | 2.4600 | 2.4900 | 2.2900 | 2.4000 | 2.4000 | 2,965,700 |
| Dec 08, 2023 | 2.6400 | 2.6600 | 2.4500 | 2.4700 | 2.4700 | 2,649,500 |
| Dec 07, 2023 | 2.6000 | 2.6000 | 2.4300 | 2.5200 | 2.5200 | 2,375,100 |
| Dec 06, 2023 | 2.5400 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 3,317,100 |
| Dec 05, 2023 | 2.5400 | 2.6800 | 2.4500 | 2.5200 | 2.5200 | 1,569,000 |
| Dec 04, 2023 | 2.5100 | 2.6900 | 2.4200 | 2.5600 | 2.5600 | 2,568,900 |
| Dec 01, 2023 | 2.3400 | 2.5500 | 2.2300 | 2.5200 | 2.5200 | 2,368,800 |
| Nov 30, 2023 | 2.3500 | 2.4600 | 2.2300 | 2.3500 | 2.3500 | 3,894,300 |
| Nov 29, 2023 | 2.5800 | 2.7500 | 2.2500 | 2.2800 | 2.2800 | 4,249,400 |
| Nov 28, 2023 | 2.5600 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 1,914,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.