Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allogene Therapeutics Inc (NQ: ALLO )

2.890 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.390 9.610 9.100 9.110 1,372,852 -0.24(-2.57%)
Mar 30, 2022 9.980 10.15 9.280 9.350 1,398,966 -0.69(-6.87%)
Mar 29, 2022 9.700 10.06 9.590 10.04 1,356,115 +0.51(+5.35%)
Mar 28, 2022 9.690 9.840 9.240 9.530 1,348,938 -0.12(-1.24%)
Mar 25, 2022 9.950 9.950 9.580 9.650 658,550 -0.28(-2.82%)
Mar 24, 2022 9.810 9.970 9.560 9.930 767,584 +0.24(+2.48%)
Mar 23, 2022 9.850 10.13 9.635 9.690 1,014,334 -0.27(-2.71%)
Mar 22, 2022 9.570 10.04 9.450 9.960 1,150,072 +0.47(+4.95%)
Mar 21, 2022 9.550 9.730 9.340 9.490 1,751,708 -0.27(-2.77%)
Mar 18, 2022 8.840 9.840 8.840 9.760 9,085,402 +0.76(+8.44%)
Mar 17, 2022 8.290 9.225 8.090 9.000 2,101,503 +0.61(+7.27%)
Mar 16, 2022 7.910 8.410 7.890 8.390 1,406,881 +0.59(+7.56%)
Mar 15, 2022 7.690 8.000 7.580 7.800 1,602,986 +0.15(+1.96%)
Mar 14, 2022 8.170 8.700 7.560 7.650 1,472,241 -0.52(-6.36%)
Mar 11, 2022 8.810 8.820 8.140 8.170 1,572,647 -0.54(-6.20%)
Mar 10, 2022 8.580 8.800 8.455 8.710 1,220,355 -0.11(-1.25%)
Mar 09, 2022 8.370 8.880 8.330 8.820 1,961,551 +0.66(+8.09%)
Mar 08, 2022 8.040 8.500 7.750 8.160 1,886,987 +0.14(+1.75%)
Mar 07, 2022 8.270 8.300 7.910 8.020 1,044,589 -0.02(-0.25%)
Mar 04, 2022 8.500 8.705 7.970 8.040 931,828 -0.56(-6.51%)
Mar 03, 2022 8.780 8.790 8.380 8.600 1,453,089 -0.17(-1.94%)
Mar 02, 2022 8.730 8.865 8.350 8.770 1,943,081 +0.18(+2.10%)
Mar 01, 2022 9.060 9.140 8.470 8.590 1,460,635 -0.56(-6.12%)
Feb 28, 2022 9.290 9.560 9.040 9.150 1,308,659 -0.28(-2.97%)
Feb 25, 2022 9.280 9.460 8.830 9.430 3,901,452 +0.18(+1.95%)
Feb 24, 2022 8.970 9.310 8.330 9.250 3,573,422 +0.08(+0.87%)
Feb 23, 2022 9.790 10.08 9.145 9.170 1,178,196 -0.55(-5.66%)
Feb 22, 2022 9.300 10.06 9.120 9.720 1,503,153 +0.42(+4.52%)
Feb 18, 2022 9.300 0 -0.27(-2.82%)
Feb 17, 2022 10.01 10.12 9.530 9.570 1,126,082 -0.59(-5.81%)
Feb 16, 2022 10.26 10.26 9.822 10.16 1,163,816 -0.03(-0.29%)
Feb 15, 2022 10.20 10.39 10.06 10.19 1,021,930 +0.21(+2.10%)
Feb 14, 2022 10.22 10.28 9.910 9.980 960,643 -0.17(-1.67%)
Feb 11, 2022 10.70 10.84 10.09 10.15 1,145,959 -0.47(-4.43%)
Feb 10, 2022 10.69 11.06 10.40 10.62 1,703,485 -0.43(-3.89%)
Feb 09, 2022 11.02 11.23 10.82 11.05 1,332,320 +0.25(+2.31%)
Feb 08, 2022 11.15 11.15 10.48 10.80 934,742 -0.43(-3.83%)
Feb 07, 2022 10.98 11.44 10.97 11.23 919,648 +0.21(+1.91%)
Feb 04, 2022 10.67 11.17 10.56 11.02 1,130,561 +0.42(+3.96%)
Feb 03, 2022 11.03 10.58 10.60 1,102,282 -0.51(-4.59%)
Feb 02, 2022 11.86 11.86 11.00 11.11 932,182 -0.77(-6.48%)
Feb 01, 2022 11.52 12.08 11.14 11.88 949,729 +1.26(+11.86%)
Jan 28, 2022 10.55 10.76 9.970 10.62 1,976,596 +0.12(+1.14%)
Jan 27, 2022 11.42 11.78 10.37 10.50 2,110,281 -0.72(-6.42%)
Jan 26, 2022 11.60 12.14 11.13 11.22 1,215,116 -0.14(-1.23%)
Jan 25, 2022 11.12 11.51 10.79 11.36 2,277,407 +0.02(+0.18%)
Jan 24, 2022 11.15 11.48 10.46 11.34 2,492,982 -0.02(-0.18%)
Jan 21, 2022 11.51 11.87 11.36 11.36 1,762,468 -0.22(-1.90%)
Jan 20, 2022 11.82 12.25 11.52 11.58 1,498,472 -0.10(-0.86%)
Jan 19, 2022 12.21 12.34 11.64 11.68 2,181,407 -0.10(-0.81%)
Jan 18, 2022 13.03 13.03 11.77 11.78 2,500,364 -1.50(-11.33%)
Jan 14, 2022 13.28 0 +1.32(+11.04%)
Jan 13, 2022 12.34 12.35 11.78 11.96 1,543,874 -0.37(-3.00%)
Jan 12, 2022 13.06 13.06 12.29 12.33 2,455,611 -0.57(-4.42%)
Jan 11, 2022 12.40 13.15 12.24 12.90 2,554,028 +0.70(+5.74%)
Jan 10, 2022 13.81 13.87 11.54 12.20 6,032,703 -1.26(-9.36%)
Jan 07, 2022 13.70 14.02 13.37 13.46 708,691 -0.15(-1.10%)
Jan 06, 2022 13.75 14.07 13.40 13.61 770,956 -0.14(-1.02%)
Jan 05, 2022 14.47 14.85 13.72 13.75 925,799 -0.74(-5.11%)
Jan 04, 2022 15.25 15.39 14.10 14.49 1,169,673 -0.80(-5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.