Australia markets close in 2 hours 37 minutes

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.03+0.24 (+2.73%)
At close: 04:00PM EST
9.03 0.00 (0.00%)
After hours: 04:16PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20228.789.198.729.039.031,073,600
06 Dec 20229.359.398.748.798.791,168,700
05 Dec 20229.469.609.219.389.381,655,700
02 Dec 20229.269.558.949.469.461,865,800
01 Dec 20229.8310.009.169.379.371,324,000
30 Nov 20229.439.949.349.869.863,347,900
29 Nov 202210.2510.659.119.319.314,500,400
28 Nov 202210.6410.879.9510.2610.261,322,000
25 Nov 202210.4710.8610.4010.7710.77762,500
23 Nov 202210.7611.1010.3710.6010.602,089,900
22 Nov 202210.2710.759.9910.7010.702,230,900
21 Nov 202210.1710.4810.0910.3010.302,836,300
18 Nov 202210.2710.339.8610.2410.241,446,600
17 Nov 20229.6010.119.4510.0110.011,028,700
16 Nov 20229.779.889.409.699.691,534,500
15 Nov 202210.0610.449.849.909.901,205,200
14 Nov 202210.0410.359.729.739.731,525,000
11 Nov 20229.4510.369.3910.0210.022,143,800
10 Nov 20229.189.709.129.549.543,540,100
09 Nov 20228.979.018.728.768.761,416,500
08 Nov 20229.199.328.768.958.952,019,200
07 Nov 20229.319.698.959.079.071,249,400
04 Nov 20229.689.688.849.349.342,011,900
03 Nov 20229.419.818.469.529.523,411,600
02 Nov 202210.5710.8110.0910.1710.17909,400
01 Nov 202210.5310.7810.1610.5710.57959,000
31 Oct 202210.6410.8210.1610.3010.301,472,100
28 Oct 202210.2910.8310.1310.7710.771,054,100
27 Oct 202210.6310.6610.0010.2310.23799,200
26 Oct 20229.7610.739.7610.4510.451,705,100
25 Oct 20229.8410.069.759.799.791,299,100
24 Oct 202210.0510.069.489.759.75829,100
21 Oct 20229.7410.179.5210.0610.061,067,100
20 Oct 202210.0410.229.619.689.681,069,600
19 Oct 202210.1810.259.7310.0210.021,649,200
18 Oct 202210.4810.7810.2310.3510.351,481,400
17 Oct 202210.5310.539.9210.2710.271,976,400
14 Oct 202211.1811.2810.1510.1810.181,124,500
13 Oct 202210.8411.0810.3410.9810.981,503,000
12 Oct 202210.9911.2310.7311.1111.111,241,400
11 Oct 202210.8911.4410.3511.0211.021,802,500
10 Oct 202210.3310.9910.0510.9010.901,181,400
07 Oct 202210.8912.2110.2810.3610.365,255,000
06 Oct 202210.7811.2110.5710.9610.961,371,300
05 Oct 202210.7210.9510.1010.7810.781,339,200
04 Oct 202210.9811.2410.6811.0011.001,931,000
03 Oct 202211.0811.2110.6110.6710.671,122,000
30 Sept 202210.2911.0810.1810.8010.802,358,100
29 Sept 202211.2711.3010.1810.3210.322,648,600
28 Sept 202211.4911.8811.3211.4311.431,906,200
27 Sept 202211.0811.5710.9611.2611.261,894,600
26 Sept 202210.5511.5510.5510.8810.882,681,300
23 Sept 202210.5410.7910.2510.6210.624,353,900
22 Sept 202211.3011.3010.7310.8410.843,172,000
21 Sept 202213.4113.4111.4811.5311.532,366,000
20 Sept 202213.0213.6413.0113.3513.351,207,300
19 Sept 202213.4413.5212.8013.1613.161,561,800
16 Sept 202213.7214.0313.3113.6713.673,969,200
15 Sept 202214.2514.3813.4714.0014.002,496,900
14 Sept 202213.8314.5713.6814.3814.382,089,100
13 Sept 202214.1614.2713.6113.7913.792,160,000
12 Sept 202215.1115.3114.4414.5014.501,839,900
09 Sept 202215.4015.5614.9715.0715.07702,800
08 Sept 202214.2915.4614.2915.4015.401,095,400
07 Sept 202213.7314.5113.6914.4414.441,250,700
06 Sept 202214.3214.6713.7513.8413.841,160,300
02 Sept 202214.2714.7513.8114.2014.201,003,600
01 Sept 202213.6914.2713.4514.2214.221,018,400
31 Aug 202213.9314.3113.5813.7113.711,109,200
30 Aug 202214.1614.4913.3913.6213.621,024,500
29 Aug 202213.9214.6913.7813.9213.921,055,800
26 Aug 202215.5615.5614.0114.1114.111,029,400
25 Aug 202215.5315.6915.1515.5915.59603,000
24 Aug 202214.8415.5614.6315.3015.30981,900
23 Aug 202214.4815.1014.2914.8914.89904,800
22 Aug 202214.4714.8214.2114.3814.381,440,700
19 Aug 202215.0215.2714.5614.8114.811,307,700
18 Aug 202215.8415.8415.0515.3615.361,653,100
17 Aug 202216.3616.5415.5915.8115.811,216,900
16 Aug 202217.2317.2316.0416.5816.581,317,800
15 Aug 202217.1317.3916.6717.2817.281,381,500
12 Aug 202216.6717.4916.6717.2517.251,934,100
11 Aug 202216.2417.1815.7316.5716.572,346,900
10 Aug 202214.5716.7614.2716.2016.202,730,300
09 Aug 202215.6416.0414.8815.0315.031,843,300
08 Aug 202215.3716.0815.3715.9615.962,127,500
05 Aug 202214.4615.5014.1515.4615.461,588,300
04 Aug 202213.6314.9513.5314.7214.722,124,700
03 Aug 202212.7713.9712.7713.6213.621,591,600
02 Aug 202211.9712.6011.8812.5112.511,296,400
01 Aug 202212.8212.9312.0112.1212.121,705,600
29 July 202213.1313.3012.6212.9812.981,017,500
28 July 202213.9314.0212.3913.2513.251,079,600
27 July 202213.6514.1613.5014.0014.001,064,000
26 July 202213.6513.8913.2113.5513.55913,100
25 July 202213.5113.7513.0613.6213.621,180,400
22 July 202214.4814.4813.3213.3613.36892,500
21 July 202213.9714.4313.9714.3714.37932,300
20 July 202213.2714.3513.2714.0714.071,910,500
19 July 202212.6513.3212.6313.3113.311,420,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...