Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.990
-0.010 (-0.33%)
Nov 5, 2024, 4:00 PM EST - Market closed
Allogene Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 5, 2024 | 2.96 | 3.04 | 2.88 | 2.99 | 2.99 | -0.33% | 2,599,103 |
Nov 4, 2024 | 2.73 | 3.03 | 2.66 | 3.00 | 3.00 | 10.29% | 3,164,982 |
Nov 1, 2024 | 2.57 | 2.83 | 2.57 | 2.72 | 2.72 | 6.46% | 2,534,770 |
Oct 31, 2024 | 2.64 | 2.73 | 2.54 | 2.56 | 2.56 | -3.22% | 2,208,056 |
Oct 30, 2024 | 2.74 | 3.01 | 2.64 | 2.64 | 2.64 | -5.71% | 2,056,364 |
Oct 29, 2024 | 2.68 | 3.01 | 2.67 | 2.80 | 2.80 | 4.48% | 3,285,326 |
Oct 28, 2024 | 2.48 | 2.75 | 2.45 | 2.68 | 2.68 | 9.84% | 3,090,455 |
Oct 25, 2024 | 2.56 | 2.58 | 2.44 | 2.44 | 2.44 | -3.94% | 2,089,805 |
Oct 24, 2024 | 2.77 | 2.78 | 2.54 | 2.54 | 2.54 | -8.30% | 2,052,976 |
Oct 23, 2024 | 2.80 | 2.85 | 2.70 | 2.77 | 2.77 | -1.07% | 3,304,784 |
Oct 22, 2024 | 2.76 | 2.83 | 2.68 | 2.80 | 2.80 | - | 1,117,123 |
Oct 21, 2024 | 2.82 | 2.90 | 2.78 | 2.80 | 2.80 | -1.41% | 1,567,712 |
Oct 18, 2024 | 2.72 | 2.86 | 2.71 | 2.84 | 2.84 | 5.58% | 1,095,488 |
Oct 17, 2024 | 2.82 | 2.85 | 2.68 | 2.69 | 2.69 | -5.61% | 842,915 |
Oct 16, 2024 | 2.71 | 2.87 | 2.69 | 2.85 | 2.85 | 5.17% | 1,306,147 |
Oct 15, 2024 | 2.62 | 2.73 | 2.55 | 2.71 | 2.71 | 3.04% | 1,758,828 |
Oct 14, 2024 | 2.63 | 2.66 | 2.58 | 2.63 | 2.63 | -0.75% | 1,310,119 |
Oct 11, 2024 | 2.60 | 2.65 | 2.54 | 2.65 | 2.65 | 1.15% | 1,494,343 |
Oct 10, 2024 | 2.63 | 2.63 | 2.56 | 2.62 | 2.62 | -0.76% | 1,134,277 |
Oct 9, 2024 | 2.74 | 2.78 | 2.63 | 2.64 | 2.64 | -3.65% | 1,459,930 |
Oct 8, 2024 | 2.58 | 2.75 | 2.56 | 2.74 | 2.74 | 6.20% | 1,338,865 |
Oct 7, 2024 | 2.72 | 2.74 | 2.58 | 2.58 | 2.58 | -4.44% | 1,111,109 |
Oct 4, 2024 | 2.64 | 2.75 | 2.64 | 2.70 | 2.70 | 3.45% | 1,383,041 |
Oct 3, 2024 | 2.48 | 2.64 | 2.41 | 2.61 | 2.61 | 3.16% | 2,648,922 |
Oct 2, 2024 | 2.66 | 2.66 | 2.50 | 2.53 | 2.53 | -5.24% | 2,353,475 |
Oct 1, 2024 | 2.76 | 2.81 | 2.55 | 2.67 | 2.67 | -4.64% | 3,121,030 |
Sep 30, 2024 | 2.85 | 3.01 | 2.74 | 2.80 | 2.80 | -3.78% | 1,202,792 |
Sep 27, 2024 | 2.78 | 2.91 | 2.76 | 2.91 | 2.91 | 6.99% | 1,162,956 |
Sep 26, 2024 | 2.66 | 2.74 | 2.62 | 2.72 | 2.72 | 3.82% | 934,614 |
Sep 25, 2024 | 2.67 | 2.69 | 2.57 | 2.62 | 2.62 | -1.87% | 1,758,977 |
Sep 24, 2024 | 2.69 | 2.74 | 2.62 | 2.67 | 2.67 | - | 1,168,877 |
Sep 23, 2024 | 2.83 | 2.86 | 2.64 | 2.67 | 2.67 | -4.64% | 2,005,164 |
Sep 20, 2024 | 2.86 | 2.94 | 2.80 | 2.80 | 2.80 | -3.78% | 5,038,840 |
Sep 19, 2024 | 3.02 | 3.07 | 2.86 | 2.91 | 2.91 | 1.04% | 4,744,384 |
Sep 18, 2024 | 2.91 | 3.03 | 2.78 | 2.88 | 2.88 | - | 2,269,711 |
Sep 17, 2024 | 2.78 | 2.90 | 2.64 | 2.88 | 2.88 | 4.35% | 2,833,814 |
Sep 16, 2024 | 2.97 | 2.97 | 2.71 | 2.76 | 2.76 | -6.76% | 1,160,208 |
Sep 13, 2024 | 2.69 | 2.98 | 2.69 | 2.96 | 2.96 | 11.28% | 1,981,029 |
Sep 12, 2024 | 2.90 | 2.97 | 2.64 | 2.66 | 2.66 | -8.59% | 2,216,320 |
Sep 11, 2024 | 2.80 | 2.93 | 2.67 | 2.91 | 2.91 | 2.83% | 3,673,640 |
Sep 10, 2024 | 2.48 | 2.84 | 2.46 | 2.83 | 2.83 | 14.11% | 1,547,162 |
Sep 9, 2024 | 2.41 | 2.52 | 2.39 | 2.48 | 2.48 | 2.90% | 1,337,384 |
Sep 6, 2024 | 2.51 | 2.57 | 2.37 | 2.41 | 2.41 | -3.98% | 1,096,103 |
Sep 5, 2024 | 2.58 | 2.64 | 2.49 | 2.51 | 2.51 | -2.71% | 1,085,531 |
Sep 4, 2024 | 2.49 | 2.59 | 2.47 | 2.58 | 2.58 | 2.79% | 1,175,032 |
Sep 3, 2024 | 2.58 | 2.71 | 2.48 | 2.51 | 2.51 | -4.56% | 1,843,094 |
Aug 30, 2024 | 2.68 | 2.73 | 2.58 | 2.63 | 2.63 | -1.13% | 1,098,408 |
Aug 29, 2024 | 2.59 | 2.78 | 2.58 | 2.66 | 2.66 | 3.50% | 1,285,097 |
Aug 28, 2024 | 2.66 | 2.70 | 2.47 | 2.57 | 2.57 | -4.10% | 1,889,025 |
Aug 27, 2024 | 2.81 | 2.85 | 2.65 | 2.68 | 2.68 | -4.29% | 1,688,077 |
Aug 26, 2024 | 2.67 | 2.84 | 2.60 | 2.80 | 2.80 | 7.28% | 2,369,303 |
Aug 23, 2024 | 2.62 | 2.73 | 2.56 | 2.61 | 2.61 | 0.77% | 2,091,317 |
Aug 22, 2024 | 2.74 | 2.75 | 2.55 | 2.59 | 2.59 | -5.47% | 1,546,174 |
Aug 21, 2024 | 2.65 | 2.88 | 2.65 | 2.74 | 2.74 | 3.79% | 1,855,291 |
Aug 20, 2024 | 2.62 | 2.75 | 2.53 | 2.64 | 2.64 | -0.38% | 1,659,365 |
Aug 19, 2024 | 2.28 | 2.65 | 2.27 | 2.65 | 2.65 | 15.72% | 2,498,617 |
Aug 16, 2024 | 2.30 | 2.32 | 2.22 | 2.29 | 2.29 | -0.43% | 1,127,693 |
Aug 15, 2024 | 2.30 | 2.41 | 2.24 | 2.30 | 2.30 | 2.22% | 1,608,806 |
Aug 14, 2024 | 2.39 | 2.40 | 2.22 | 2.25 | 2.25 | -4.26% | 1,368,466 |
Aug 13, 2024 | 2.39 | 2.43 | 2.29 | 2.35 | 2.35 | -0.42% | 1,287,215 |
Aug 12, 2024 | 2.33 | 2.37 | 2.23 | 2.36 | 2.36 | 1.72% | 1,304,071 |
Aug 9, 2024 | 2.40 | 2.50 | 2.26 | 2.32 | 2.32 | -1.69% | 1,881,134 |
Aug 8, 2024 | 2.60 | 2.60 | 2.25 | 2.36 | 2.36 | -4.45% | 2,621,244 |
Aug 7, 2024 | 2.61 | 2.71 | 2.41 | 2.47 | 2.47 | -3.14% | 2,479,316 |
Aug 6, 2024 | 2.51 | 2.60 | 2.37 | 2.55 | 2.55 | 2.41% | 1,689,724 |
Aug 5, 2024 | 2.40 | 2.54 | 2.32 | 2.49 | 2.49 | -3.11% | 2,344,018 |
Aug 2, 2024 | 2.50 | 2.60 | 2.47 | 2.57 | 2.57 | -6.20% | 1,676,010 |
Aug 1, 2024 | 2.95 | 2.97 | 2.69 | 2.74 | 2.74 | -6.80% | 1,536,989 |
Jul 31, 2024 | 3.00 | 3.09 | 2.86 | 2.94 | 2.94 | -1.01% | 2,039,268 |
Jul 30, 2024 | 2.97 | 3.06 | 2.86 | 2.97 | 2.97 | -0.34% | 1,217,728 |
Jul 29, 2024 | 2.99 | 3.12 | 2.94 | 2.98 | 2.98 | -0.67% | 1,468,377 |
Jul 26, 2024 | 2.99 | 3.05 | 2.86 | 3.00 | 3.00 | 3.09% | 1,595,159 |
Jul 25, 2024 | 2.91 | 2.99 | 2.85 | 2.91 | 2.91 | - | 1,813,983 |
Jul 24, 2024 | 3.03 | 3.12 | 2.90 | 2.91 | 2.91 | -5.52% | 1,625,352 |
Jul 23, 2024 | 2.86 | 3.11 | 2.82 | 3.08 | 3.08 | 6.57% | 2,114,834 |
Jul 22, 2024 | 2.85 | 2.92 | 2.73 | 2.89 | 2.89 | 2.12% | 2,098,504 |
Jul 19, 2024 | 3.07 | 3.07 | 2.81 | 2.83 | 2.83 | -7.21% | 2,233,657 |
Jul 18, 2024 | 3.38 | 3.50 | 2.91 | 3.05 | 3.05 | -10.82% | 4,728,850 |
Jul 17, 2024 | 3.44 | 3.50 | 3.29 | 3.42 | 3.42 | -2.29% | 4,024,547 |
Jul 16, 2024 | 3.00 | 3.67 | 3.00 | 3.50 | 3.50 | 17.45% | 8,958,367 |
Jul 15, 2024 | 2.78 | 3.10 | 2.74 | 2.98 | 2.98 | 7.97% | 3,646,757 |
Jul 12, 2024 | 2.70 | 2.85 | 2.66 | 2.76 | 2.76 | 2.99% | 1,734,421 |
Jul 11, 2024 | 2.53 | 2.73 | 2.47 | 2.68 | 2.68 | 12.13% | 3,178,478 |
Jul 10, 2024 | 2.30 | 2.40 | 2.28 | 2.39 | 2.39 | 3.91% | 1,376,673 |
Jul 9, 2024 | 2.22 | 2.32 | 2.20 | 2.30 | 2.30 | 2.68% | 2,820,614 |
Jul 8, 2024 | 2.19 | 2.29 | 2.13 | 2.24 | 2.24 | 5.66% | 2,062,393 |
Jul 5, 2024 | 2.10 | 2.13 | 2.01 | 2.12 | 2.12 | 1.92% | 2,298,847 |
Jul 3, 2024 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -3.70% | 1,775,732 |
Jul 2, 2024 | 2.29 | 2.29 | 2.13 | 2.16 | 2.16 | -7.30% | 3,053,360 |
Jul 1, 2024 | 2.33 | 2.41 | 2.30 | 2.33 | 2.33 | - | 2,245,996 |
Jun 28, 2024 | 2.44 | 2.45 | 2.27 | 2.33 | 2.33 | -4.51% | 3,585,124 |
Jun 27, 2024 | 2.34 | 2.50 | 2.28 | 2.44 | 2.44 | 4.27% | 2,371,575 |
Jun 26, 2024 | 2.39 | 2.44 | 2.23 | 2.34 | 2.34 | -2.50% | 2,996,283 |
Jun 25, 2024 | 2.60 | 2.60 | 2.39 | 2.40 | 2.40 | -8.05% | 3,973,965 |
Jun 24, 2024 | 2.55 | 2.67 | 2.55 | 2.61 | 2.61 | 2.35% | 4,307,964 |
Jun 21, 2024 | 2.45 | 2.57 | 2.36 | 2.55 | 2.55 | 4.51% | 10,124,903 |
Jun 20, 2024 | 2.26 | 2.47 | 2.21 | 2.44 | 2.44 | 9.42% | 5,884,406 |
Jun 18, 2024 | 2.30 | 2.33 | 2.18 | 2.23 | 2.23 | -3.04% | 2,284,689 |
Jun 17, 2024 | 2.33 | 2.39 | 2.24 | 2.30 | 2.30 | -2.13% | 3,387,347 |
Jun 14, 2024 | 2.52 | 2.53 | 2.32 | 2.35 | 2.35 | -7.48% | 2,625,335 |