Australia markets close in 5 hours 24 minutes

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.72+0.05 (+0.65%)
At close: 04:00PM EST
7.80 +0.08 (+1.04%)
After hours: 06:28PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20237.677.767.487.727.72874,350
06 Feb 20237.747.807.557.677.67737,000
03 Feb 20238.008.117.677.787.781,075,000
02 Feb 20238.158.408.048.218.211,808,000
01 Feb 20237.718.157.577.977.971,345,100
31 Jan 20237.687.937.567.727.721,851,900
30 Jan 20237.798.007.577.677.671,465,100
27 Jan 20237.858.447.817.927.921,976,800
26 Jan 20238.088.117.667.837.831,844,700
25 Jan 20237.778.107.277.997.992,570,800
24 Jan 20237.148.107.097.947.943,862,600
23 Jan 20236.607.096.416.866.861,558,400
20 Jan 20236.576.636.336.556.551,321,300
19 Jan 20236.376.456.086.376.371,669,300
18 Jan 20237.007.226.426.466.461,927,000
17 Jan 20237.047.146.816.956.951,567,500
13 Jan 20236.907.376.827.067.061,975,900
12 Jan 20236.577.036.277.007.002,485,400
11 Jan 20236.086.725.966.556.553,271,800
10 Jan 20235.906.155.866.096.091,581,900
09 Jan 20236.196.205.905.935.931,382,700
06 Jan 20236.176.285.826.096.091,976,600
05 Jan 20235.775.935.415.815.812,145,500
04 Jan 20235.806.025.625.805.802,888,200
03 Jan 20236.466.505.735.765.761,840,300
30 Dec 20225.896.305.846.296.291,570,000
29 Dec 20225.846.145.705.975.972,246,000
28 Dec 20225.645.865.605.785.781,356,900
27 Dec 20225.976.025.565.625.621,220,600
23 Dec 20226.056.105.825.965.961,189,800
22 Dec 20226.186.185.916.056.052,073,100
21 Dec 20226.316.436.096.256.252,042,700
20 Dec 20226.426.446.216.306.302,212,900
19 Dec 20226.876.956.476.506.501,779,000
16 Dec 20226.937.066.626.916.915,870,900
15 Dec 20227.607.716.977.087.083,548,700
14 Dec 20227.918.287.637.747.742,141,600
13 Dec 20228.388.417.768.018.011,746,000
12 Dec 20227.658.127.518.058.053,136,000
09 Dec 20229.009.068.758.768.76839,200
08 Dec 20229.099.098.758.988.98783,100
07 Dec 20228.789.198.729.039.031,073,600
06 Dec 20229.359.398.748.798.791,168,700
05 Dec 20229.469.609.219.389.381,655,700
02 Dec 20229.269.558.949.469.461,865,800
01 Dec 20229.8310.009.169.379.371,324,000
30 Nov 20229.439.949.349.869.863,347,900
29 Nov 202210.2510.659.119.319.314,500,400
28 Nov 202210.6410.879.9510.2610.261,322,000
25 Nov 202210.4710.8610.4010.7710.77762,500
23 Nov 202210.7611.1010.3710.6010.602,089,900
22 Nov 202210.2710.759.9910.7010.702,230,900
21 Nov 202210.1710.4810.0910.3010.302,836,300
18 Nov 202210.2710.339.8610.2410.241,446,600
17 Nov 20229.6010.119.4510.0110.011,028,700
16 Nov 20229.779.889.409.699.691,534,500
15 Nov 202210.0610.449.849.909.901,205,200
14 Nov 202210.0410.359.729.739.731,525,000
11 Nov 20229.4510.369.3910.0210.022,143,800
10 Nov 20229.189.709.129.549.543,540,100
09 Nov 20228.979.018.728.768.761,416,500
08 Nov 20229.199.328.768.958.952,019,200
07 Nov 20229.319.698.959.079.071,249,400
04 Nov 20229.689.688.849.349.342,011,900
03 Nov 20229.419.818.469.529.523,411,600
02 Nov 202210.5710.8110.0910.1710.17909,400
01 Nov 202210.5310.7810.1610.5710.57959,000
31 Oct 202210.6410.8210.1610.3010.301,472,100
28 Oct 202210.2910.8310.1310.7710.771,054,100
27 Oct 202210.6310.6610.0010.2310.23799,200
26 Oct 20229.7610.739.7610.4510.451,705,100
25 Oct 20229.8410.069.759.799.791,299,100
24 Oct 202210.0510.069.489.759.75829,100
21 Oct 20229.7410.179.5210.0610.061,067,100
20 Oct 202210.0410.229.619.689.681,069,600
19 Oct 202210.1810.259.7310.0210.021,649,200
18 Oct 202210.4810.7810.2310.3510.351,481,400
17 Oct 202210.5310.539.9210.2710.271,976,400
14 Oct 202211.1811.2810.1510.1810.181,124,500
13 Oct 202210.8411.0810.3410.9810.981,503,000
12 Oct 202210.9911.2310.7311.1111.111,241,400
11 Oct 202210.8911.4410.3511.0211.021,802,500
10 Oct 202210.3310.9910.0510.9010.901,181,400
07 Oct 202210.8912.2110.2810.3610.365,255,000
06 Oct 202210.7811.2110.5710.9610.961,371,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...