ALLO - Allogene Therapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20235.245.435.075.325.321,332,272
31 May 20235.205.525.045.255.251,721,800
30 May 20235.535.675.165.195.192,372,100
26 May 20235.455.615.365.535.531,258,600
25 May 20235.675.775.435.475.471,970,200
24 May 20236.126.125.525.695.691,947,000
23 May 20236.076.416.046.056.051,771,100
22 May 20236.086.226.026.096.091,060,000
19 May 20236.146.355.986.086.081,287,100
18 May 20236.116.265.956.086.081,487,100
17 May 20236.106.275.936.126.121,297,100
16 May 20236.616.616.126.136.132,973,300
15 May 20236.156.896.126.746.742,285,700
12 May 20236.206.246.056.096.091,003,400
11 May 20236.386.416.116.186.181,492,900
10 May 20236.296.436.136.366.361,961,600
09 May 20236.256.316.036.236.231,895,900
08 May 20236.596.616.246.326.321,792,700
05 May 20236.496.756.286.606.602,083,000
04 May 20235.706.875.606.456.457,261,500
03 May 20235.375.845.375.725.722,559,400
02 May 20235.495.705.295.355.353,165,400
01 May 20235.405.695.375.535.532,293,500
28 Apr 20235.365.535.185.435.431,476,800
27 Apr 20235.505.605.235.325.322,161,000
26 Apr 20235.615.725.375.435.431,304,600
25 Apr 20235.375.895.335.605.603,959,200
24 Apr 20235.425.595.165.375.372,083,700
21 Apr 20234.955.494.825.415.413,875,400
20 Apr 20234.885.044.814.994.992,379,300
19 Apr 20234.734.974.604.934.931,550,200
18 Apr 20234.935.004.604.804.801,526,100
17 Apr 20235.045.424.724.844.842,709,000
14 Apr 20235.055.114.964.994.991,579,000
13 Apr 20234.655.214.645.055.052,507,800
12 Apr 20234.704.704.534.594.591,447,800
11 Apr 20234.534.684.494.654.651,118,600
10 Apr 20234.914.924.424.534.532,274,900
06 Apr 20234.944.974.794.894.891,498,000
05 Apr 20234.885.004.874.944.94904,700
04 Apr 20235.125.124.724.864.861,923,900
03 Apr 20234.945.154.925.095.091,404,500
31 Mar 20235.005.114.844.944.941,941,000
30 Mar 20235.155.234.834.974.971,547,100
29 Mar 20235.005.164.885.115.111,389,600
28 Mar 20234.995.104.914.924.92841,100
27 Mar 20235.025.204.965.035.031,292,200
24 Mar 20234.995.064.915.025.021,379,000
23 Mar 20235.125.245.005.055.051,637,800
22 Mar 20235.335.445.005.045.042,482,600
21 Mar 20235.375.555.345.365.361,298,700
20 Mar 20235.275.485.275.375.371,475,400
17 Mar 20235.465.565.305.495.492,605,100
16 Mar 20235.625.655.365.515.511,384,100
15 Mar 20235.515.775.425.665.662,721,000
14 Mar 20235.705.775.465.615.611,892,700
13 Mar 20235.605.955.535.625.622,710,900
10 Mar 20235.795.795.495.705.703,274,400
09 Mar 20236.086.145.755.795.792,450,700
08 Mar 20235.966.075.796.066.062,001,000
07 Mar 20235.956.185.875.965.962,617,400
06 Mar 20236.036.045.655.955.953,031,700
03 Mar 20236.046.165.915.995.992,011,000
02 Mar 20236.296.465.946.026.022,838,300
01 Mar 20236.747.146.256.346.342,678,000
28 Feb 20236.366.586.306.356.351,776,600
27 Feb 20236.286.416.216.336.331,414,600
24 Feb 20236.416.426.096.196.192,139,000
23 Feb 20236.766.836.166.496.491,618,000
22 Feb 20236.686.926.626.726.722,040,400
21 Feb 20237.057.106.616.686.682,552,700
17 Feb 20237.047.206.907.207.201,446,300
16 Feb 20237.087.307.007.017.011,590,500
15 Feb 20237.067.246.977.237.231,075,400
14 Feb 20237.067.196.897.107.101,369,800
13 Feb 20236.857.126.747.127.121,259,200
10 Feb 20236.937.036.716.876.871,506,300
09 Feb 20237.277.356.886.926.921,027,200
08 Feb 20237.717.757.197.207.201,276,800
07 Feb 20237.677.767.487.727.72874,400
06 Feb 20237.747.807.557.677.67737,000
03 Feb 20238.008.117.677.787.781,076,600
02 Feb 20238.158.408.048.218.211,808,000
01 Feb 20237.718.157.577.977.971,345,100
31 Jan 20237.687.937.567.727.721,851,900
30 Jan 20237.798.007.577.677.671,465,100
27 Jan 20237.858.447.817.927.921,976,800
26 Jan 20238.088.117.667.837.831,844,700
25 Jan 20237.778.107.277.997.992,570,800
24 Jan 20237.148.107.097.947.943,862,600
23 Jan 20236.607.096.416.866.861,558,400
20 Jan 20236.576.636.336.556.551,321,300
19 Jan 20236.376.456.086.376.371,669,300
18 Jan 20237.007.226.426.466.461,927,000
17 Jan 20237.047.146.816.956.951,567,500
13 Jan 20236.907.376.827.067.061,975,900
12 Jan 20236.577.036.277.007.002,485,400
11 Jan 20236.086.725.966.556.553,271,800
10 Jan 20235.906.155.866.096.091,581,900
09 Jan 20236.196.205.905.935.931,382,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...