Allogene Therapeutics, Inc. (ALLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 2.5400 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 3,317,100 |
| 05 Dec 2023 | 2.5400 | 2.6800 | 2.4500 | 2.5200 | 2.5200 | 1,569,000 |
| 04 Dec 2023 | 2.5100 | 2.6900 | 2.4200 | 2.5600 | 2.5600 | 2,568,900 |
| 01 Dec 2023 | 2.3400 | 2.5500 | 2.2300 | 2.5200 | 2.5200 | 2,368,800 |
| 30 Nov 2023 | 2.3500 | 2.4600 | 2.2300 | 2.3500 | 2.3500 | 3,894,300 |
| 29 Nov 2023 | 2.5800 | 2.7500 | 2.2500 | 2.2800 | 2.2800 | 4,249,400 |
| 28 Nov 2023 | 2.5600 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 1,914,800 |
| 27 Nov 2023 | 2.8300 | 2.8800 | 2.5300 | 2.5400 | 2.5400 | 2,309,800 |
| 24 Nov 2023 | 2.7200 | 2.9000 | 2.7200 | 2.8400 | 2.8400 | 694,600 |
| 22 Nov 2023 | 2.8500 | 2.9000 | 2.7200 | 2.7200 | 2.7200 | 1,039,100 |
| 21 Nov 2023 | 2.9200 | 3.0200 | 2.8100 | 2.8200 | 2.8200 | 1,443,900 |
| 20 Nov 2023 | 2.9300 | 3.1200 | 2.8900 | 2.9900 | 2.9900 | 1,607,000 |
| 17 Nov 2023 | 2.8500 | 3.1000 | 2.8400 | 2.9500 | 2.9500 | 2,828,200 |
| 16 Nov 2023 | 2.7000 | 2.8500 | 2.5400 | 2.8100 | 2.8100 | 2,942,800 |
| 15 Nov 2023 | 2.6400 | 2.9200 | 2.6200 | 2.7200 | 2.7200 | 3,093,600 |
| 14 Nov 2023 | 2.5500 | 2.6800 | 2.4300 | 2.6500 | 2.6500 | 6,751,100 |
| 13 Nov 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4200 | 2.4200 | 2,056,400 |
| 10 Nov 2023 | 2.5200 | 2.5700 | 2.3100 | 2.5000 | 2.5000 | 2,091,000 |
| 09 Nov 2023 | 2.8900 | 2.8900 | 2.5100 | 2.5200 | 2.5200 | 1,907,800 |
| 08 Nov 2023 | 3.2800 | 3.3000 | 2.8300 | 2.8600 | 2.8600 | 2,522,900 |
| 07 Nov 2023 | 3.1600 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 2,186,300 |
| 06 Nov 2023 | 3.5400 | 3.5800 | 3.1500 | 3.1600 | 3.1600 | 2,097,400 |
| 03 Nov 2023 | 3.1300 | 3.6500 | 3.0200 | 3.5000 | 3.5000 | 3,712,100 |
| 02 Nov 2023 | 2.8800 | 3.0100 | 2.8300 | 2.9700 | 2.9700 | 1,512,500 |
| 01 Nov 2023 | 2.8000 | 2.8600 | 2.7400 | 2.8300 | 2.8300 | 1,118,800 |
| 31 Oct 2023 | 2.7200 | 2.8500 | 2.6400 | 2.8200 | 2.8200 | 1,083,800 |
| 30 Oct 2023 | 2.5700 | 2.8200 | 2.5700 | 2.7600 | 2.7600 | 1,208,700 |
| 27 Oct 2023 | 2.6500 | 2.6600 | 2.5300 | 2.5300 | 2.5300 | 1,296,600 |
| 26 Oct 2023 | 2.6800 | 2.7300 | 2.6100 | 2.6400 | 2.6400 | 1,332,700 |
| 25 Oct 2023 | 2.7500 | 2.7800 | 2.6500 | 2.6600 | 2.6600 | 1,180,500 |
| 24 Oct 2023 | 2.8100 | 2.9300 | 2.7500 | 2.7800 | 2.7800 | 1,512,000 |
| 23 Oct 2023 | 2.9900 | 3.0100 | 2.7800 | 2.7800 | 2.7800 | 1,332,300 |
| 20 Oct 2023 | 2.9800 | 3.1400 | 2.9400 | 3.0000 | 3.0000 | 1,446,100 |
| 19 Oct 2023 | 3.0800 | 3.0800 | 2.8800 | 2.9800 | 2.9800 | 1,086,800 |
| 18 Oct 2023 | 3.1900 | 3.2100 | 3.0600 | 3.0800 | 3.0800 | 976,400 |
| 17 Oct 2023 | 3.2200 | 3.3900 | 3.1600 | 3.1900 | 3.1900 | 1,121,800 |
| 16 Oct 2023 | 3.2000 | 3.2500 | 3.0300 | 3.2400 | 3.2400 | 1,155,400 |
| 13 Oct 2023 | 2.9700 | 3.2500 | 2.9000 | 3.1900 | 3.1900 | 1,197,200 |
| 12 Oct 2023 | 3.0800 | 3.1000 | 2.8900 | 2.9600 | 2.9600 | 1,919,800 |
| 11 Oct 2023 | 3.1300 | 3.2300 | 3.0400 | 3.0800 | 3.0800 | 833,800 |
| 10 Oct 2023 | 2.9700 | 3.1800 | 2.9200 | 3.1300 | 3.1300 | 1,019,900 |
| 09 Oct 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 853,700 |
| 06 Oct 2023 | 3.1000 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 1,135,000 |
| 05 Oct 2023 | 2.9700 | 3.1600 | 2.9700 | 3.1500 | 3.1500 | 1,408,500 |
| 04 Oct 2023 | 3.1500 | 3.1700 | 2.8800 | 3.0000 | 3.0000 | 1,542,200 |
| 03 Oct 2023 | 3.0900 | 3.1700 | 2.9500 | 3.1600 | 3.1600 | 1,249,800 |
| 02 Oct 2023 | 3.1800 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 2,021,500 |
| 29 Sept 2023 | 3.4400 | 3.4700 | 3.0800 | 3.1700 | 3.1700 | 2,859,700 |
| 28 Sept 2023 | 3.4000 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 966,700 |
| 27 Sept 2023 | 3.4000 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 1,313,900 |
| 26 Sept 2023 | 3.5200 | 3.6500 | 3.3600 | 3.3600 | 3.3600 | 1,360,300 |
| 25 Sept 2023 | 3.6300 | 3.6500 | 3.3900 | 3.5100 | 3.5100 | 1,335,900 |
| 22 Sept 2023 | 3.7300 | 3.8100 | 3.6300 | 3.6500 | 3.6500 | 1,514,600 |
| 21 Sept 2023 | 3.7100 | 3.7700 | 3.6400 | 3.7200 | 3.7200 | 1,260,900 |
| 20 Sept 2023 | 3.9000 | 3.9500 | 3.7600 | 3.7700 | 3.7700 | 1,101,800 |
| 19 Sept 2023 | 3.8800 | 3.9300 | 3.7800 | 3.9100 | 3.9100 | 1,363,300 |
| 18 Sept 2023 | 3.8800 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 1,482,200 |
| 15 Sept 2023 | 3.9500 | 3.9900 | 3.8300 | 3.8900 | 3.8900 | 3,695,200 |
| 14 Sept 2023 | 3.9000 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 2,068,300 |
| 13 Sept 2023 | 4.1700 | 4.2200 | 3.8700 | 3.8800 | 3.8800 | 1,998,800 |
| 12 Sept 2023 | 4.1400 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 919,000 |
| 11 Sept 2023 | 4.0600 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 2,459,700 |
| 08 Sept 2023 | 4.0000 | 4.1200 | 3.9200 | 4.0800 | 4.0800 | 1,536,500 |
| 07 Sept 2023 | 4.1000 | 4.1000 | 3.8900 | 4.0000 | 4.0000 | 1,384,100 |
| 06 Sept 2023 | 3.9700 | 4.1300 | 3.8900 | 4.1100 | 4.1100 | 2,033,100 |
| 05 Sept 2023 | 4.0500 | 4.1800 | 3.9200 | 3.9600 | 3.9600 | 1,511,700 |
| 01 Sept 2023 | 3.9000 | 4.0600 | 3.9000 | 4.0500 | 4.0500 | 3,416,400 |
| 31 Aug 2023 | 3.9400 | 3.9800 | 3.8400 | 3.8900 | 3.8900 | 1,368,000 |
| 30 Aug 2023 | 3.8600 | 3.9600 | 3.7700 | 3.9600 | 3.9600 | 1,442,000 |
| 29 Aug 2023 | 3.7800 | 3.8700 | 3.7500 | 3.8400 | 3.8400 | 941,600 |
| 28 Aug 2023 | 3.8800 | 3.9500 | 3.7700 | 3.7800 | 3.7800 | 948,500 |
| 25 Aug 2023 | 3.8300 | 3.9500 | 3.7900 | 3.8700 | 3.8700 | 1,092,100 |
| 24 Aug 2023 | 3.9000 | 3.9000 | 3.7700 | 3.8100 | 3.8100 | 1,598,200 |
| 23 Aug 2023 | 3.8400 | 4.0300 | 3.8400 | 3.9200 | 3.9200 | 1,329,800 |
| 22 Aug 2023 | 3.9100 | 3.9500 | 3.8100 | 3.8400 | 3.8400 | 640,900 |
| 21 Aug 2023 | 3.9400 | 4.0100 | 3.7000 | 3.9000 | 3.9000 | 1,448,700 |
| 18 Aug 2023 | 3.9400 | 4.0800 | 3.8900 | 3.9500 | 3.9500 | 1,185,700 |
| 17 Aug 2023 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 2,335,500 |
| 16 Aug 2023 | 4.0400 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 1,777,900 |
| 15 Aug 2023 | 4.1300 | 4.1300 | 3.9900 | 4.0800 | 4.0800 | 1,465,600 |
| 14 Aug 2023 | 4.1400 | 4.1600 | 3.8900 | 4.1300 | 4.1300 | 2,288,700 |
| 11 Aug 2023 | 4.1700 | 4.2800 | 4.1200 | 4.2000 | 4.2000 | 972,500 |
| 10 Aug 2023 | 4.3200 | 4.3200 | 4.1300 | 4.2100 | 4.2100 | 1,287,500 |
| 09 Aug 2023 | 4.4700 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 1,625,600 |
| 08 Aug 2023 | 4.2900 | 4.5500 | 4.1200 | 4.4600 | 4.4600 | 3,053,800 |
| 07 Aug 2023 | 4.6100 | 4.6500 | 4.2100 | 4.2500 | 4.2500 | 3,661,100 |
| 04 Aug 2023 | 5.2500 | 5.2600 | 4.5700 | 4.5900 | 4.5900 | 3,033,700 |
| 03 Aug 2023 | 4.8300 | 5.4100 | 4.7200 | 5.1400 | 5.1400 | 8,293,300 |
| 02 Aug 2023 | 4.7500 | 4.8000 | 4.5700 | 4.6900 | 4.6900 | 2,699,400 |
| 01 Aug 2023 | 4.9500 | 4.9500 | 4.7100 | 4.7900 | 4.7900 | 1,502,800 |
| 31 July 2023 | 4.9600 | 5.0000 | 4.8900 | 4.9600 | 4.9600 | 1,089,000 |
| 28 July 2023 | 4.7900 | 5.0100 | 4.7900 | 4.9200 | 4.9200 | 1,537,800 |
| 27 July 2023 | 5.1400 | 5.1500 | 4.7100 | 4.7300 | 4.7300 | 2,022,200 |
| 26 July 2023 | 5.0200 | 5.1500 | 4.9700 | 5.0600 | 5.0600 | 1,446,600 |
| 25 July 2023 | 5.1100 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | 1,615,200 |
| 24 July 2023 | 5.4000 | 5.4000 | 4.9300 | 4.9400 | 4.9400 | 1,941,300 |
| 21 July 2023 | 5.3300 | 5.4900 | 5.2600 | 5.4000 | 5.4000 | 1,631,500 |
| 20 July 2023 | 5.4100 | 5.4700 | 5.2300 | 5.2800 | 5.2800 | 1,391,600 |
| 19 July 2023 | 5.4000 | 5.5400 | 5.3500 | 5.4100 | 5.4100 | 1,540,300 |
| 18 July 2023 | 5.2900 | 5.5600 | 5.2800 | 5.3200 | 5.3200 | 1,331,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.