Australia markets close in 2 hours 26 minutes

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5600+0.0400 (+1.59%)
At close: 04:00PM EST
2.5200 -0.04 (-1.56%)
After hours: 06:41PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20232.54002.68002.47002.56002.56003,317,100
05 Dec 20232.54002.68002.45002.52002.52001,569,000
04 Dec 20232.51002.69002.42002.56002.56002,568,900
01 Dec 20232.34002.55002.23002.52002.52002,368,800
30 Nov 20232.35002.46002.23002.35002.35003,894,300
29 Nov 20232.58002.75002.25002.28002.28004,249,400
28 Nov 20232.56002.64002.45002.58002.58001,914,800
27 Nov 20232.83002.88002.53002.54002.54002,309,800
24 Nov 20232.72002.90002.72002.84002.8400694,600
22 Nov 20232.85002.90002.72002.72002.72001,039,100
21 Nov 20232.92003.02002.81002.82002.82001,443,900
20 Nov 20232.93003.12002.89002.99002.99001,607,000
17 Nov 20232.85003.10002.84002.95002.95002,828,200
16 Nov 20232.70002.85002.54002.81002.81002,942,800
15 Nov 20232.64002.92002.62002.72002.72003,093,600
14 Nov 20232.55002.68002.43002.65002.65006,751,100
13 Nov 20232.49002.52002.38002.42002.42002,056,400
10 Nov 20232.52002.57002.31002.50002.50002,091,000
09 Nov 20232.89002.89002.51002.52002.52001,907,800
08 Nov 20233.28003.30002.83002.86002.86002,522,900
07 Nov 20233.16003.28003.08003.28003.28002,186,300
06 Nov 20233.54003.58003.15003.16003.16002,097,400
03 Nov 20233.13003.65003.02003.50003.50003,712,100
02 Nov 20232.88003.01002.83002.97002.97001,512,500
01 Nov 20232.80002.86002.74002.83002.83001,118,800
31 Oct 20232.72002.85002.64002.82002.82001,083,800
30 Oct 20232.57002.82002.57002.76002.76001,208,700
27 Oct 20232.65002.66002.53002.53002.53001,296,600
26 Oct 20232.68002.73002.61002.64002.64001,332,700
25 Oct 20232.75002.78002.65002.66002.66001,180,500
24 Oct 20232.81002.93002.75002.78002.78001,512,000
23 Oct 20232.99003.01002.78002.78002.78001,332,300
20 Oct 20232.98003.14002.94003.00003.00001,446,100
19 Oct 20233.08003.08002.88002.98002.98001,086,800
18 Oct 20233.19003.21003.06003.08003.0800976,400
17 Oct 20233.22003.39003.16003.19003.19001,121,800
16 Oct 20233.20003.25003.03003.24003.24001,155,400
13 Oct 20232.97003.25002.90003.19003.19001,197,200
12 Oct 20233.08003.10002.89002.96002.96001,919,800
11 Oct 20233.13003.23003.04003.08003.0800833,800
10 Oct 20232.97003.18002.92003.13003.13001,019,900
09 Oct 20233.00003.00002.88002.97002.9700853,700
06 Oct 20233.10003.11002.95003.03003.03001,135,000
05 Oct 20232.97003.16002.97003.15003.15001,408,500
04 Oct 20233.15003.17002.88003.00003.00001,542,200
03 Oct 20233.09003.17002.95003.16003.16001,249,800
02 Oct 20233.18003.20003.04003.10003.10002,021,500
29 Sept 20233.44003.47003.08003.17003.17002,859,700
28 Sept 20233.40003.44003.28003.41003.4100966,700
27 Sept 20233.40003.51003.37003.39003.39001,313,900
26 Sept 20233.52003.65003.36003.36003.36001,360,300
25 Sept 20233.63003.65003.39003.51003.51001,335,900
22 Sept 20233.73003.81003.63003.65003.65001,514,600
21 Sept 20233.71003.77003.64003.72003.72001,260,900
20 Sept 20233.90003.95003.76003.77003.77001,101,800
19 Sept 20233.88003.93003.78003.91003.91001,363,300
18 Sept 20233.88003.98003.85003.89003.89001,482,200
15 Sept 20233.95003.99003.83003.89003.89003,695,200
14 Sept 20233.90004.00003.87003.95003.95002,068,300
13 Sept 20234.17004.22003.87003.88003.88001,998,800
12 Sept 20234.14004.28004.10004.19004.1900919,000
11 Sept 20234.06004.14003.95004.11004.11002,459,700
08 Sept 20234.00004.12003.92004.08004.08001,536,500
07 Sept 20234.10004.10003.89004.00004.00001,384,100
06 Sept 20233.97004.13003.89004.11004.11002,033,100
05 Sept 20234.05004.18003.92003.96003.96001,511,700
01 Sept 20233.90004.06003.90004.05004.05003,416,400
31 Aug 20233.94003.98003.84003.89003.89001,368,000
30 Aug 20233.86003.96003.77003.96003.96001,442,000
29 Aug 20233.78003.87003.75003.84003.8400941,600
28 Aug 20233.88003.95003.77003.78003.7800948,500
25 Aug 20233.83003.95003.79003.87003.87001,092,100
24 Aug 20233.90003.90003.77003.81003.81001,598,200
23 Aug 20233.84004.03003.84003.92003.92001,329,800
22 Aug 20233.91003.95003.81003.84003.8400640,900
21 Aug 20233.94004.01003.70003.90003.90001,448,700
18 Aug 20233.94004.08003.89003.95003.95001,185,700
17 Aug 20234.03004.06003.96004.00004.00002,335,500
16 Aug 20234.04004.10003.98004.00004.00001,777,900
15 Aug 20234.13004.13003.99004.08004.08001,465,600
14 Aug 20234.14004.16003.89004.13004.13002,288,700
11 Aug 20234.17004.28004.12004.20004.2000972,500
10 Aug 20234.32004.32004.13004.21004.21001,287,500
09 Aug 20234.47004.60004.28004.34004.34001,625,600
08 Aug 20234.29004.55004.12004.46004.46003,053,800
07 Aug 20234.61004.65004.21004.25004.25003,661,100
04 Aug 20235.25005.26004.57004.59004.59003,033,700
03 Aug 20234.83005.41004.72005.14005.14008,293,300
02 Aug 20234.75004.80004.57004.69004.69002,699,400
01 Aug 20234.95004.95004.71004.79004.79001,502,800
31 July 20234.96005.00004.89004.96004.96001,089,000
28 July 20234.79005.01004.79004.92004.92001,537,800
27 July 20235.14005.15004.71004.73004.73002,022,200
26 July 20235.02005.15004.97005.06005.06001,446,600
25 July 20235.11005.14004.96005.02005.02001,615,200
24 July 20235.40005.40004.93004.94004.94001,941,300
21 July 20235.33005.49005.26005.40005.40001,631,500
20 July 20235.41005.47005.23005.28005.28001,391,600
19 July 20235.40005.54005.35005.41005.41001,540,300
18 July 20235.29005.56005.28005.32005.32001,331,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...