News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	10.78	11.21	10.57	10.96	10.96	1,370,000
05 Oct 2022	10.72	10.95	10.10	10.78	10.78	1,339,200
04 Oct 2022	10.98	11.24	10.68	11.00	11.00	1,931,000
03 Oct 2022	11.08	11.21	10.61	10.67	10.67	1,122,000
30 Sept 2022	10.29	11.08	10.18	10.80	10.80	2,358,100
29 Sept 2022	11.27	11.30	10.18	10.32	10.32	2,648,600
28 Sept 2022	11.49	11.88	11.32	11.43	11.43	1,906,200
27 Sept 2022	11.08	11.57	10.96	11.26	11.26	1,894,600
26 Sept 2022	10.55	11.55	10.55	10.88	10.88	2,681,300
23 Sept 2022	10.54	10.79	10.25	10.62	10.62	4,353,900
22 Sept 2022	11.30	11.30	10.73	10.84	10.84	3,172,000
21 Sept 2022	13.41	13.41	11.48	11.53	11.53	2,366,000
20 Sept 2022	13.02	13.64	13.01	13.35	13.35	1,207,300
19 Sept 2022	13.44	13.52	12.80	13.16	13.16	1,561,800
16 Sept 2022	13.72	14.03	13.31	13.67	13.67	3,969,200
15 Sept 2022	14.25	14.38	13.47	14.00	14.00	2,496,900
14 Sept 2022	13.83	14.57	13.68	14.38	14.38	2,089,100
13 Sept 2022	14.16	14.27	13.61	13.79	13.79	2,160,000
12 Sept 2022	15.11	15.31	14.44	14.50	14.50	1,839,900
09 Sept 2022	15.40	15.56	14.97	15.07	15.07	702,800
08 Sept 2022	14.29	15.46	14.29	15.40	15.40	1,095,400
07 Sept 2022	13.73	14.51	13.69	14.44	14.44	1,250,700
06 Sept 2022	14.32	14.67	13.75	13.84	13.84	1,160,300
02 Sept 2022	14.27	14.75	13.81	14.20	14.20	1,003,600
01 Sept 2022	13.69	14.27	13.45	14.22	14.22	1,018,400
31 Aug 2022	13.93	14.31	13.58	13.71	13.71	1,109,200
30 Aug 2022	14.16	14.49	13.39	13.62	13.62	1,024,500
29 Aug 2022	13.92	14.69	13.78	13.92	13.92	1,055,800
26 Aug 2022	15.56	15.56	14.01	14.11	14.11	1,029,400
25 Aug 2022	15.53	15.69	15.15	15.59	15.59	603,000
24 Aug 2022	14.84	15.56	14.63	15.30	15.30	981,900
23 Aug 2022	14.48	15.10	14.29	14.89	14.89	904,800
22 Aug 2022	14.47	14.82	14.21	14.38	14.38	1,440,700
19 Aug 2022	15.02	15.27	14.56	14.81	14.81	1,307,700
18 Aug 2022	15.84	15.84	15.05	15.36	15.36	1,653,100
17 Aug 2022	16.36	16.54	15.59	15.81	15.81	1,216,900
16 Aug 2022	17.23	17.23	16.04	16.58	16.58	1,317,800
15 Aug 2022	17.13	17.39	16.67	17.28	17.28	1,381,500
12 Aug 2022	16.67	17.49	16.67	17.25	17.25	1,934,100
11 Aug 2022	16.24	17.18	15.73	16.57	16.57	2,346,900
10 Aug 2022	14.57	16.76	14.27	16.20	16.20	2,730,300
09 Aug 2022	15.64	16.04	14.88	15.03	15.03	1,843,300
08 Aug 2022	15.37	16.08	15.37	15.96	15.96	2,127,500
05 Aug 2022	14.46	15.50	14.15	15.46	15.46	1,588,300
04 Aug 2022	13.63	14.95	13.53	14.72	14.72	2,124,700
03 Aug 2022	12.77	13.97	12.77	13.62	13.62	1,591,600
02 Aug 2022	11.97	12.60	11.88	12.51	12.51	1,296,400
01 Aug 2022	12.82	12.93	12.01	12.12	12.12	1,705,600
29 July 2022	13.13	13.30	12.62	12.98	12.98	1,017,500
28 July 2022	13.93	14.02	12.39	13.25	13.25	1,079,600
27 July 2022	13.65	14.16	13.50	14.00	14.00	1,064,000
26 July 2022	13.65	13.89	13.21	13.55	13.55	913,100
25 July 2022	13.51	13.75	13.06	13.62	13.62	1,180,400
22 July 2022	14.48	14.48	13.32	13.36	13.36	892,500
21 July 2022	13.97	14.43	13.97	14.37	14.37	932,300
20 July 2022	13.27	14.35	13.27	14.07	14.07	1,910,500
19 July 2022	12.65	13.32	12.63	13.31	13.31	1,420,100
18 July 2022	12.80	13.50	12.31	12.50	12.50	1,656,800
15 July 2022	13.28	14.06	12.21	12.81	12.81	3,863,800
14 July 2022	12.22	12.28	11.59	11.86	11.86	1,013,700
13 July 2022	11.35	12.48	11.13	12.24	12.24	2,158,100
12 July 2022	11.12	11.75	10.46	11.60	11.60	1,778,700
11 July 2022	11.82	11.87	11.02	11.10	11.10	1,494,700
08 July 2022	11.52	12.16	11.08	12.03	12.03	1,539,700
07 July 2022	11.61	11.98	11.47	11.71	11.71	1,614,300
06 July 2022	11.72	12.34	11.38	11.58	11.58	2,198,400
05 July 2022	11.44	12.33	11.21	11.76	11.76	2,802,600
01 July 2022	11.37	11.63	11.12	11.51	11.51	1,504,700
30 June 2022	11.46	11.63	11.02	11.40	11.40	2,298,100
29 June 2022	11.39	11.83	11.01	11.68	11.68	1,099,800
28 June 2022	11.69	11.91	11.22	11.48	11.48	1,947,700
27 June 2022	12.22	12.50	11.60	11.70	11.70	1,151,500
24 June 2022	12.19	12.45	11.50	12.28	12.28	6,204,800
23 June 2022	12.04	12.25	11.63	12.19	12.19	2,104,800
22 June 2022	11.22	12.22	11.06	11.96	11.96	2,227,300
21 June 2022	10.99	11.98	10.99	11.37	11.37	3,882,700
17 June 2022	9.52	11.02	9.52	10.96	10.96	8,896,400
16 June 2022	9.25	9.55	8.93	9.42	9.42	2,710,700
15 June 2022	9.23	9.74	9.12	9.62	9.62	2,746,600
14 June 2022	8.69	9.12	8.45	9.11	9.11	1,770,800
13 June 2022	9.39	9.39	8.41	8.85	8.85	2,619,200
10 June 2022	10.43	10.65	9.67	9.74	9.74	1,812,400
09 June 2022	10.40	10.89	10.24	10.75	10.75	2,916,500
08 June 2022	9.37	10.59	9.36	10.46	10.46	3,589,300
07 June 2022	7.96	9.51	7.89	9.49	9.49	2,510,000
06 June 2022	8.35	8.65	7.96	8.07	8.07	1,557,000
03 June 2022	7.81	8.51	7.80	8.32	8.32	1,683,000
02 June 2022	7.66	7.90	7.50	7.87	7.87	1,116,000
01 June 2022	7.94	8.29	7.67	7.70	7.70	1,208,300
31 May 2022	7.94	8.30	7.68	7.93	7.93	1,665,800
27 May 2022	7.55	8.03	7.41	8.00	8.00	1,273,200
26 May 2022	7.40	7.71	7.31	7.50	7.50	1,037,400
25 May 2022	7.33	7.48	7.22	7.36	7.36	1,768,100
24 May 2022	7.29	7.51	7.13	7.34	7.34	2,104,900
23 May 2022	7.53	7.67	7.32	7.46	7.46	1,045,100
20 May 2022	7.57	7.69	6.97	7.48	7.48	1,442,800
19 May 2022	7.26	7.63	7.24	7.55	7.55	1,975,800
18 May 2022	7.37	7.53	7.15	7.27	7.27	1,476,900
17 May 2022	7.35	7.62	7.17	7.60	7.60	1,669,700
16 May 2022	7.14	7.39	6.87	7.08	7.08	1,899,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6421+0.0006(+0.09%)

OIL89.32+0.87(+0.98%)

GOLD1,716.70-4.10(-0.24%)

BTC-AUD31,140.63-436.66(-1.38%)

News that makes you smarter and richer... For free.

Allogene Therapeutics, Inc. (ALLO)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6421
+0.0006(+0.09%)

OIL
89.32
+0.87(+0.98%)

GOLD
1,716.70
-4.10(-0.24%)

BTC-AUD
31,140.63
-436.66(-1.38%)