Australia markets closed

Allogene Therapeutics, Inc. (ALLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.62-1.47 (-7.70%)
At close: 04:00PM EST
17.62 0.00 (0.00%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202119.1019.1017.3917.6217.621,095,800
02 Dec 202118.0519.2017.9119.0919.09747,600
01 Dec 202118.2619.2517.9618.2118.211,297,100
30 Nov 202117.6618.5717.6018.4918.49782,100
29 Nov 202118.1718.2817.5617.7917.79683,800
26 Nov 202118.4418.6317.5017.9817.98741,300
24 Nov 202118.2418.8118.0218.6718.67423,700
23 Nov 202118.2218.5517.6218.5218.52639,700
22 Nov 202118.9819.1518.2718.3818.38496,900
19 Nov 202118.1519.1518.0318.8118.81967,400
18 Nov 202119.0519.2817.7818.0618.062,843,100
17 Nov 202119.1419.5218.9019.0219.02705,600
16 Nov 202118.6819.4218.4019.3719.37691,000
15 Nov 202119.4919.4918.7518.8718.87748,700
12 Nov 202119.5419.6218.8619.2619.26747,500
11 Nov 202118.9419.5018.4819.2319.231,820,900
10 Nov 202118.8019.1418.6018.9618.961,568,700
09 Nov 202119.6419.6618.9119.0019.00856,500
08 Nov 202120.0620.1019.2219.6519.651,034,300
05 Nov 202120.2020.7519.5720.1420.141,796,400
04 Nov 202120.1620.2719.1619.4319.431,921,400
03 Nov 202119.3620.4019.2220.1620.161,446,300
02 Nov 202118.8919.8718.7619.5719.572,139,500
01 Nov 202117.0418.9317.0318.7418.741,836,700
29 Oct 202117.0317.3616.8017.2417.241,164,500
28 Oct 202115.9417.3115.8817.1517.151,613,500
27 Oct 202115.9916.2315.8315.9415.94979,400
26 Oct 202115.7016.4815.7016.0216.021,380,100
25 Oct 202115.7615.9415.3015.6515.65834,400
22 Oct 202115.9015.9315.4015.8215.821,074,100
21 Oct 202115.9916.3515.7815.9415.94967,000
20 Oct 202115.8316.5715.6615.8215.822,037,800
19 Oct 202115.8916.2715.4815.7415.741,425,200
18 Oct 202116.7416.7415.6715.7315.731,925,100
15 Oct 202117.2117.3516.4016.4816.482,778,500
14 Oct 202116.3418.8016.1617.1717.178,628,900
13 Oct 202113.4016.8813.3515.9415.9412,190,300
12 Oct 202113.4613.6813.0113.4313.435,817,800
11 Oct 202113.3514.1812.9013.4613.468,684,700
08 Oct 202115.9716.0113.1313.1313.1324,472,800
07 Oct 202124.0725.0023.8824.3824.382,124,000
06 Oct 202124.0824.2123.6723.9723.97586,400
05 Oct 202124.2824.9823.8024.3224.32410,000
04 Oct 202124.1624.6323.8924.2724.27351,300
01 Oct 202125.5125.6624.0224.5224.52575,600
30 Sept 202125.9926.1425.6425.7025.70612,200
29 Sept 202125.4625.9525.2425.7425.74585,200
28 Sept 202125.4325.7825.1825.2925.29535,300
27 Sept 202125.6626.2125.1325.7425.74643,900
24 Sept 202127.5127.6425.5625.6625.66749,700
23 Sept 202125.6427.8625.5027.6427.641,816,500
22 Sept 202125.5626.2725.3825.6725.67934,700
21 Sept 202124.9825.4724.7925.3225.32428,800
20 Sept 202124.6925.1724.3224.8824.88561,800
17 Sept 202124.6725.4324.0825.3825.38985,300
16 Sept 202124.8824.8823.9024.5124.51373,400
15 Sept 202124.7725.7024.5425.0025.00624,400
14 Sept 202124.9625.2024.5724.8624.86458,600
13 Sept 202124.9725.0024.2724.7724.77481,500
10 Sept 202125.2725.4824.5324.7424.74440,900
09 Sept 202125.1526.0524.9225.2525.25527,000
08 Sept 202125.2525.6124.7725.1525.15457,100
07 Sept 202125.2726.2325.1525.4025.40418,800
03 Sept 202125.7625.9125.1025.4725.47621,200
02 Sept 202125.0026.1624.7826.0026.001,155,100
01 Sept 202123.7624.9623.7624.7824.78584,200
31 Aug 202124.1324.5423.6723.8523.85567,300
30 Aug 202124.4124.9124.0824.1524.15861,100
27 Aug 202123.6924.7323.5524.4024.40494,800
26 Aug 202123.9624.5323.6723.7423.74474,800
25 Aug 202124.1424.5723.6824.1324.13564,700
24 Aug 202123.9824.3123.4724.2624.26631,300
23 Aug 202123.6025.0023.5524.0724.071,398,900
20 Aug 202120.9324.0820.9323.4523.451,802,900
19 Aug 202121.6222.4620.6721.0121.01554,300
18 Aug 202122.2422.6221.3721.7621.76752,200
17 Aug 202120.8623.2420.6122.1722.171,224,500
16 Aug 202121.3421.4420.8021.1521.15442,200
13 Aug 202121.1621.7320.6721.4421.44499,000
12 Aug 202121.2621.3520.5821.1721.17526,100
11 Aug 202122.2022.2121.0221.2521.25735,800
10 Aug 202122.7222.7421.7822.0322.03508,700
09 Aug 202123.2923.5322.5122.6322.63586,900
06 Aug 202123.3923.7622.5423.4023.40885,600
05 Aug 202122.0023.7721.9723.7323.731,139,800
04 Aug 202121.6022.9321.5522.1322.13755,400
03 Aug 202122.6522.8321.2521.9321.93661,300
02 Aug 202122.0823.0021.9322.5922.59524,600
30 July 202122.2522.5921.8521.9521.95466,900
29 July 202122.5622.9722.1622.3722.37670,800
28 July 202121.8122.7021.7122.5722.57387,800
27 July 202121.5521.9921.1021.6121.61552,400
26 July 202122.1622.2821.3721.7021.70364,100
23 July 202122.2322.3221.5022.0522.05391,400
22 July 202122.7722.7922.1622.2422.24372,600
21 July 202123.3323.4122.5022.6522.65388,000
20 July 202122.4423.4822.1923.4223.42850,000
19 July 202122.1722.9921.9622.2822.28594,100
16 July 202122.5522.7322.1222.6322.63459,400
15 July 202121.9922.4721.3222.3522.35838,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...