Australia markets closed

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5500+0.1100 (+4.51%)
At close: 04:00PM EDT
2.5300 -0.02 (-0.78%)
After hours: 07:46PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.45002.57002.36002.55002.550010,101,000
20 June 20242.26002.47002.21002.44002.44005,884,400
18 June 20242.30002.33002.18002.23002.23002,284,600
17 June 20242.33002.39002.24002.30002.30003,387,200
14 June 20242.52002.53002.32002.35002.35002,625,300
13 June 20242.59002.60002.48002.54002.54001,546,800
12 June 20242.61002.68002.54002.57002.57002,260,500
11 June 20242.42002.56002.35002.55002.55002,333,100
10 June 20242.28002.45002.23002.44002.44003,183,900
07 June 20242.40002.41002.30002.32002.32001,642,400
06 June 20242.44002.44002.35002.41002.41001,701,200
05 June 20242.33002.44002.24002.44002.44002,838,600
04 June 20242.48002.51002.30002.33002.33003,808,700
03 June 20242.53002.68002.50002.51002.51004,338,300
31 May 20242.65002.66002.44002.50002.50003,465,200
30 May 20242.34002.46002.31002.46002.46003,599,400
29 May 20242.46002.54002.32002.33002.33004,088,800
28 May 20242.57002.60002.39002.43002.43003,202,700
24 May 20242.53002.59002.47002.52002.52001,747,900
23 May 20242.66002.66002.49002.54002.54003,037,900
22 May 20242.65002.76002.59002.66002.66002,968,200
21 May 20242.89002.92002.63002.69002.69004,974,500
20 May 20242.77002.79002.57002.59002.59003,210,400
17 May 20243.00003.01002.77002.77002.77002,512,900
16 May 20243.00003.05002.93003.01003.01002,900,100
15 May 20243.00003.25002.96002.98002.98003,479,500
14 May 20243.25003.65002.72002.96002.96008,476,500
13 May 20242.79002.95002.79002.90002.90001,163,400
10 May 20242.84002.92002.74002.76002.76001,020,800
09 May 20242.80002.89002.78002.86002.86001,140,700
08 May 20242.86002.86002.74002.76002.76001,141,000
07 May 20243.02003.07002.90002.91002.9100867,000
06 May 20243.08003.13002.97003.01003.01001,566,300
03 May 20243.08003.24003.02003.07003.07001,336,500
02 May 20243.07003.09002.92002.97002.97001,400,300
01 May 20242.78003.03002.74002.92002.92002,585,400
30 Apr 20242.80002.91002.70002.76002.76002,151,100
29 Apr 20242.94003.10002.79002.84002.84003,060,500
26 Apr 20242.87002.93002.75002.89002.89002,452,400
25 Apr 20242.99002.99002.84002.86002.86002,772,900
24 Apr 20243.37003.42003.03003.04003.04002,108,200
23 Apr 20243.41003.53003.36003.37003.37001,606,800
22 Apr 20243.49003.63003.38003.40003.40001,790,000
19 Apr 20243.45003.56003.38003.47003.47002,013,200
18 Apr 20243.52003.56003.45003.46003.46001,245,800
17 Apr 20243.57003.58003.46003.51003.51002,507,800
16 Apr 20243.50003.56003.40003.50003.50001,388,100
15 Apr 20243.86003.88003.54003.55003.55001,592,700
12 Apr 20243.98004.01003.74003.80003.80002,882,300
11 Apr 20244.14004.21003.99003.99003.99002,153,300
10 Apr 20243.91004.25003.87004.07004.07002,326,900
09 Apr 20243.99004.11003.93004.11004.11001,368,700
08 Apr 20243.96004.04003.90003.98003.98001,129,500
05 Apr 20244.02004.06003.91003.96003.9600939,000
04 Apr 20244.13004.30004.03004.05004.05001,683,600
03 Apr 20244.04004.11003.95004.09004.09001,302,300
02 Apr 20244.26004.26004.06004.07004.07001,544,500
01 Apr 20244.43004.45004.29004.38004.38001,290,500
28 Mar 20244.41004.58004.41004.47004.47001,377,700
27 Mar 20244.28004.63004.14004.46004.46001,897,200
26 Mar 20244.35004.47004.21004.21004.21001,281,500
25 Mar 20244.25004.47004.25004.29004.29001,259,900
22 Mar 20244.39004.47004.22004.26004.26001,507,700
21 Mar 20244.47004.57004.24004.38004.38002,496,000
20 Mar 20244.37004.47004.21004.43004.43001,968,200
19 Mar 20244.15004.45004.12004.39004.39001,966,400
18 Mar 20244.66004.74004.19004.20004.20003,032,200
15 Mar 20244.45004.89004.43004.66004.660012,811,700
14 Mar 20244.80004.85004.27004.50004.50004,026,800
13 Mar 20244.86005.11004.80004.88004.88002,562,600
12 Mar 20245.06005.15004.86004.90004.90003,074,600
11 Mar 20245.26005.42005.01005.08005.08002,735,100
08 Mar 20245.65005.78005.20005.26005.26002,156,600
07 Mar 20245.70005.73005.36005.57005.57001,559,500
06 Mar 20245.45005.66005.32005.63005.63001,712,400
05 Mar 20245.44005.63005.29005.40005.40002,313,300
04 Mar 20245.05005.47004.85005.46005.46002,873,900
01 Mar 20244.94005.07004.88004.94004.94001,412,400
29 Feb 20245.24005.33004.88004.91004.91001,664,200
28 Feb 20245.11005.38005.02005.12005.12001,574,100
27 Feb 20244.75005.26004.70005.14005.14002,598,200
26 Feb 20244.50004.69004.47004.63004.63002,636,800
23 Feb 20244.35004.59004.32004.54004.54001,347,400
22 Feb 20244.44004.52004.23004.36004.36002,961,200
21 Feb 20244.59004.77004.30004.44004.44002,869,100
20 Feb 20244.70004.85004.41004.65004.65001,795,000
16 Feb 20244.89004.96004.76004.79004.79001,313,400
15 Feb 20244.97005.08004.83004.96004.96001,609,400
14 Feb 20244.66004.91004.66004.90004.90002,093,800
13 Feb 20244.64004.87004.53004.61004.61002,744,500
12 Feb 20244.38004.96004.35004.96004.96002,682,700
09 Feb 20244.39004.49004.27004.38004.38001,857,900
08 Feb 20244.15004.58004.14004.37004.37002,736,200
07 Feb 20244.12004.19003.91004.15004.15004,076,100
06 Feb 20244.10004.35004.01004.11004.11002,555,900
05 Feb 20243.96004.24003.85004.14004.14004,058,400
02 Feb 20243.67004.08003.54004.05004.05002,817,300
01 Feb 20243.55003.75003.47003.71003.71001,522,100
31 Jan 20243.60003.69003.48003.52003.52002,583,000
30 Jan 20243.47003.71003.42003.60003.60003,195,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...