Australia markets closed

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.96+0.18 (+1.67%)
At close: 04:00PM EDT
11.27 +0.31 (+2.83%)
Pre-market: 07:28AM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202210.7811.2110.5710.9610.961,370,000
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
18 July 202212.8013.5012.3112.5012.501,656,800
15 July 202213.2814.0612.2112.8112.813,863,800
14 July 202212.2212.2811.5911.8611.861,013,700
13 July 202211.3512.4811.1312.2412.242,158,100
12 July 202211.1211.7510.4611.6011.601,778,700
11 July 202211.8211.8711.0211.1011.101,494,700
08 July 202211.5212.1611.0812.0312.031,539,700
07 July 202211.6111.9811.4711.7111.711,614,300
06 July 202211.7212.3411.3811.5811.582,198,400
05 July 202211.4412.3311.2111.7611.762,802,600
01 July 202211.3711.6311.1211.5111.511,504,700
30 June 202211.4611.6311.0211.4011.402,298,100
29 June 202211.3911.8311.0111.6811.681,099,800
28 June 202211.6911.9111.2211.4811.481,947,700
27 June 202212.2212.5011.6011.7011.701,151,500
24 June 202212.1912.4511.5012.2812.286,204,800
23 June 202212.0412.2511.6312.1912.192,104,800
22 June 202211.2212.2211.0611.9611.962,227,300
21 June 202210.9911.9810.9911.3711.373,882,700
17 June 20229.5211.029.5210.9610.968,896,400
16 June 20229.259.558.939.429.422,710,700
15 June 20229.239.749.129.629.622,746,600
14 June 20228.699.128.459.119.111,770,800
13 June 20229.399.398.418.858.852,619,200
10 June 202210.4310.659.679.749.741,812,400
09 June 202210.4010.8910.2410.7510.752,916,500
08 June 20229.3710.599.3610.4610.463,589,300
07 June 20227.969.517.899.499.492,510,000
06 June 20228.358.657.968.078.071,557,000
03 June 20227.818.517.808.328.321,683,000
02 June 20227.667.907.507.877.871,116,000
01 June 20227.948.297.677.707.701,208,300
31 May 20227.948.307.687.937.931,665,800
27 May 20227.558.037.418.008.001,273,200
26 May 20227.407.717.317.507.501,037,400
25 May 20227.337.487.227.367.361,768,100
24 May 20227.297.517.137.347.342,104,900
23 May 20227.537.677.327.467.461,045,100
20 May 20227.577.696.977.487.481,442,800
19 May 20227.267.637.247.557.551,975,800
18 May 20227.377.537.157.277.271,476,900
17 May 20227.357.627.177.607.601,669,700
16 May 20227.147.396.877.087.081,899,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...