ALLO - Allogene Therapeutics, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 5.24 | 5.43 | 5.07 | 5.32 | 5.32 | 1,332,272 |
| 31 May 2023 | 5.20 | 5.52 | 5.04 | 5.25 | 5.25 | 1,721,800 |
| 30 May 2023 | 5.53 | 5.67 | 5.16 | 5.19 | 5.19 | 2,372,100 |
| 26 May 2023 | 5.45 | 5.61 | 5.36 | 5.53 | 5.53 | 1,258,600 |
| 25 May 2023 | 5.67 | 5.77 | 5.43 | 5.47 | 5.47 | 1,970,200 |
| 24 May 2023 | 6.12 | 6.12 | 5.52 | 5.69 | 5.69 | 1,947,000 |
| 23 May 2023 | 6.07 | 6.41 | 6.04 | 6.05 | 6.05 | 1,771,100 |
| 22 May 2023 | 6.08 | 6.22 | 6.02 | 6.09 | 6.09 | 1,060,000 |
| 19 May 2023 | 6.14 | 6.35 | 5.98 | 6.08 | 6.08 | 1,287,100 |
| 18 May 2023 | 6.11 | 6.26 | 5.95 | 6.08 | 6.08 | 1,487,100 |
| 17 May 2023 | 6.10 | 6.27 | 5.93 | 6.12 | 6.12 | 1,297,100 |
| 16 May 2023 | 6.61 | 6.61 | 6.12 | 6.13 | 6.13 | 2,973,300 |
| 15 May 2023 | 6.15 | 6.89 | 6.12 | 6.74 | 6.74 | 2,285,700 |
| 12 May 2023 | 6.20 | 6.24 | 6.05 | 6.09 | 6.09 | 1,003,400 |
| 11 May 2023 | 6.38 | 6.41 | 6.11 | 6.18 | 6.18 | 1,492,900 |
| 10 May 2023 | 6.29 | 6.43 | 6.13 | 6.36 | 6.36 | 1,961,600 |
| 09 May 2023 | 6.25 | 6.31 | 6.03 | 6.23 | 6.23 | 1,895,900 |
| 08 May 2023 | 6.59 | 6.61 | 6.24 | 6.32 | 6.32 | 1,792,700 |
| 05 May 2023 | 6.49 | 6.75 | 6.28 | 6.60 | 6.60 | 2,083,000 |
| 04 May 2023 | 5.70 | 6.87 | 5.60 | 6.45 | 6.45 | 7,261,500 |
| 03 May 2023 | 5.37 | 5.84 | 5.37 | 5.72 | 5.72 | 2,559,400 |
| 02 May 2023 | 5.49 | 5.70 | 5.29 | 5.35 | 5.35 | 3,165,400 |
| 01 May 2023 | 5.40 | 5.69 | 5.37 | 5.53 | 5.53 | 2,293,500 |
| 28 Apr 2023 | 5.36 | 5.53 | 5.18 | 5.43 | 5.43 | 1,476,800 |
| 27 Apr 2023 | 5.50 | 5.60 | 5.23 | 5.32 | 5.32 | 2,161,000 |
| 26 Apr 2023 | 5.61 | 5.72 | 5.37 | 5.43 | 5.43 | 1,304,600 |
| 25 Apr 2023 | 5.37 | 5.89 | 5.33 | 5.60 | 5.60 | 3,959,200 |
| 24 Apr 2023 | 5.42 | 5.59 | 5.16 | 5.37 | 5.37 | 2,083,700 |
| 21 Apr 2023 | 4.95 | 5.49 | 4.82 | 5.41 | 5.41 | 3,875,400 |
| 20 Apr 2023 | 4.88 | 5.04 | 4.81 | 4.99 | 4.99 | 2,379,300 |
| 19 Apr 2023 | 4.73 | 4.97 | 4.60 | 4.93 | 4.93 | 1,550,200 |
| 18 Apr 2023 | 4.93 | 5.00 | 4.60 | 4.80 | 4.80 | 1,526,100 |
| 17 Apr 2023 | 5.04 | 5.42 | 4.72 | 4.84 | 4.84 | 2,709,000 |
| 14 Apr 2023 | 5.05 | 5.11 | 4.96 | 4.99 | 4.99 | 1,579,000 |
| 13 Apr 2023 | 4.65 | 5.21 | 4.64 | 5.05 | 5.05 | 2,507,800 |
| 12 Apr 2023 | 4.70 | 4.70 | 4.53 | 4.59 | 4.59 | 1,447,800 |
| 11 Apr 2023 | 4.53 | 4.68 | 4.49 | 4.65 | 4.65 | 1,118,600 |
| 10 Apr 2023 | 4.91 | 4.92 | 4.42 | 4.53 | 4.53 | 2,274,900 |
| 06 Apr 2023 | 4.94 | 4.97 | 4.79 | 4.89 | 4.89 | 1,498,000 |
| 05 Apr 2023 | 4.88 | 5.00 | 4.87 | 4.94 | 4.94 | 904,700 |
| 04 Apr 2023 | 5.12 | 5.12 | 4.72 | 4.86 | 4.86 | 1,923,900 |
| 03 Apr 2023 | 4.94 | 5.15 | 4.92 | 5.09 | 5.09 | 1,404,500 |
| 31 Mar 2023 | 5.00 | 5.11 | 4.84 | 4.94 | 4.94 | 1,941,000 |
| 30 Mar 2023 | 5.15 | 5.23 | 4.83 | 4.97 | 4.97 | 1,547,100 |
| 29 Mar 2023 | 5.00 | 5.16 | 4.88 | 5.11 | 5.11 | 1,389,600 |
| 28 Mar 2023 | 4.99 | 5.10 | 4.91 | 4.92 | 4.92 | 841,100 |
| 27 Mar 2023 | 5.02 | 5.20 | 4.96 | 5.03 | 5.03 | 1,292,200 |
| 24 Mar 2023 | 4.99 | 5.06 | 4.91 | 5.02 | 5.02 | 1,379,000 |
| 23 Mar 2023 | 5.12 | 5.24 | 5.00 | 5.05 | 5.05 | 1,637,800 |
| 22 Mar 2023 | 5.33 | 5.44 | 5.00 | 5.04 | 5.04 | 2,482,600 |
| 21 Mar 2023 | 5.37 | 5.55 | 5.34 | 5.36 | 5.36 | 1,298,700 |
| 20 Mar 2023 | 5.27 | 5.48 | 5.27 | 5.37 | 5.37 | 1,475,400 |
| 17 Mar 2023 | 5.46 | 5.56 | 5.30 | 5.49 | 5.49 | 2,605,100 |
| 16 Mar 2023 | 5.62 | 5.65 | 5.36 | 5.51 | 5.51 | 1,384,100 |
| 15 Mar 2023 | 5.51 | 5.77 | 5.42 | 5.66 | 5.66 | 2,721,000 |
| 14 Mar 2023 | 5.70 | 5.77 | 5.46 | 5.61 | 5.61 | 1,892,700 |
| 13 Mar 2023 | 5.60 | 5.95 | 5.53 | 5.62 | 5.62 | 2,710,900 |
| 10 Mar 2023 | 5.79 | 5.79 | 5.49 | 5.70 | 5.70 | 3,274,400 |
| 09 Mar 2023 | 6.08 | 6.14 | 5.75 | 5.79 | 5.79 | 2,450,700 |
| 08 Mar 2023 | 5.96 | 6.07 | 5.79 | 6.06 | 6.06 | 2,001,000 |
| 07 Mar 2023 | 5.95 | 6.18 | 5.87 | 5.96 | 5.96 | 2,617,400 |
| 06 Mar 2023 | 6.03 | 6.04 | 5.65 | 5.95 | 5.95 | 3,031,700 |
| 03 Mar 2023 | 6.04 | 6.16 | 5.91 | 5.99 | 5.99 | 2,011,000 |
| 02 Mar 2023 | 6.29 | 6.46 | 5.94 | 6.02 | 6.02 | 2,838,300 |
| 01 Mar 2023 | 6.74 | 7.14 | 6.25 | 6.34 | 6.34 | 2,678,000 |
| 28 Feb 2023 | 6.36 | 6.58 | 6.30 | 6.35 | 6.35 | 1,776,600 |
| 27 Feb 2023 | 6.28 | 6.41 | 6.21 | 6.33 | 6.33 | 1,414,600 |
| 24 Feb 2023 | 6.41 | 6.42 | 6.09 | 6.19 | 6.19 | 2,139,000 |
| 23 Feb 2023 | 6.76 | 6.83 | 6.16 | 6.49 | 6.49 | 1,618,000 |
| 22 Feb 2023 | 6.68 | 6.92 | 6.62 | 6.72 | 6.72 | 2,040,400 |
| 21 Feb 2023 | 7.05 | 7.10 | 6.61 | 6.68 | 6.68 | 2,552,700 |
| 17 Feb 2023 | 7.04 | 7.20 | 6.90 | 7.20 | 7.20 | 1,446,300 |
| 16 Feb 2023 | 7.08 | 7.30 | 7.00 | 7.01 | 7.01 | 1,590,500 |
| 15 Feb 2023 | 7.06 | 7.24 | 6.97 | 7.23 | 7.23 | 1,075,400 |
| 14 Feb 2023 | 7.06 | 7.19 | 6.89 | 7.10 | 7.10 | 1,369,800 |
| 13 Feb 2023 | 6.85 | 7.12 | 6.74 | 7.12 | 7.12 | 1,259,200 |
| 10 Feb 2023 | 6.93 | 7.03 | 6.71 | 6.87 | 6.87 | 1,506,300 |
| 09 Feb 2023 | 7.27 | 7.35 | 6.88 | 6.92 | 6.92 | 1,027,200 |
| 08 Feb 2023 | 7.71 | 7.75 | 7.19 | 7.20 | 7.20 | 1,276,800 |
| 07 Feb 2023 | 7.67 | 7.76 | 7.48 | 7.72 | 7.72 | 874,400 |
| 06 Feb 2023 | 7.74 | 7.80 | 7.55 | 7.67 | 7.67 | 737,000 |
| 03 Feb 2023 | 8.00 | 8.11 | 7.67 | 7.78 | 7.78 | 1,076,600 |
| 02 Feb 2023 | 8.15 | 8.40 | 8.04 | 8.21 | 8.21 | 1,808,000 |
| 01 Feb 2023 | 7.71 | 8.15 | 7.57 | 7.97 | 7.97 | 1,345,100 |
| 31 Jan 2023 | 7.68 | 7.93 | 7.56 | 7.72 | 7.72 | 1,851,900 |
| 30 Jan 2023 | 7.79 | 8.00 | 7.57 | 7.67 | 7.67 | 1,465,100 |
| 27 Jan 2023 | 7.85 | 8.44 | 7.81 | 7.92 | 7.92 | 1,976,800 |
| 26 Jan 2023 | 8.08 | 8.11 | 7.66 | 7.83 | 7.83 | 1,844,700 |
| 25 Jan 2023 | 7.77 | 8.10 | 7.27 | 7.99 | 7.99 | 2,570,800 |
| 24 Jan 2023 | 7.14 | 8.10 | 7.09 | 7.94 | 7.94 | 3,862,600 |
| 23 Jan 2023 | 6.60 | 7.09 | 6.41 | 6.86 | 6.86 | 1,558,400 |
| 20 Jan 2023 | 6.57 | 6.63 | 6.33 | 6.55 | 6.55 | 1,321,300 |
| 19 Jan 2023 | 6.37 | 6.45 | 6.08 | 6.37 | 6.37 | 1,669,300 |
| 18 Jan 2023 | 7.00 | 7.22 | 6.42 | 6.46 | 6.46 | 1,927,000 |
| 17 Jan 2023 | 7.04 | 7.14 | 6.81 | 6.95 | 6.95 | 1,567,500 |
| 13 Jan 2023 | 6.90 | 7.37 | 6.82 | 7.06 | 7.06 | 1,975,900 |
| 12 Jan 2023 | 6.57 | 7.03 | 6.27 | 7.00 | 7.00 | 2,485,400 |
| 11 Jan 2023 | 6.08 | 6.72 | 5.96 | 6.55 | 6.55 | 3,271,800 |
| 10 Jan 2023 | 5.90 | 6.15 | 5.86 | 6.09 | 6.09 | 1,581,900 |
| 09 Jan 2023 | 6.19 | 6.20 | 5.90 | 5.93 | 5.93 | 1,382,700 |
| *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.