Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Allogene Therapeutics Inc (ALLO)
Allogene Therapeutics Inc (ALLO) Historical

ALLO Allogene Therapeutics Inc

1.95

0.08 (4.28%)

Dec 23 2024 - Closed

Delayed by 15 minutes

ALLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	1.95	0.08	4.28%	1.85	1.96	1.83	3,168,536
Dec 20 2024	1.87	0.03	1.63%	1.79	1.93	1.78	4,992,658
Dec 19 2024	1.84	-0.07	-3.41%	1.92	1.92	1.7801	2,931,364
Dec 18 2024	1.905	-0.17	-7.97%	2.10	2.12	1.86	2,763,285
Dec 17 2024	2.07	0.01	0.49%	2.03	2.08	1.99	2,209,724
Dec 16 2024	2.06	0.17	8.99%	1.96	2.09	1.915	3,083,932
Dec 13 2024	1.89	-0.13	-6.44%	2.03	2.03	1.83	3,522,628
Dec 12 2024	2.02	-0.12	-5.61%	2.13	2.14	2.00	2,733,092
Dec 11 2024	2.14	-0.05	-2.28%	2.17	2.195	2.08	2,252,033
Dec 10 2024	2.19	-0.08	-3.52%	2.25	2.31	2.175	1,884,552
Dec 09 2024	2.27	0.08	3.65%	2.21	2.35	2.16	2,685,010
Dec 06 2024	2.19	0.05	2.34%	2.16	2.29	2.13	2,645,412
Dec 05 2024	2.14	-0.12	-5.10%	2.18	2.22	2.10	1,874,037
Dec 04 2024	2.255	-0.06	-2.59%	2.33	2.37	2.25	1,564,891
Dec 03 2024	2.315	-0.24	-9.22%	2.52	2.52	2.29	2,282,156
Dec 02 2024	2.55	0.07	2.82%	2.48	2.5891	2.475	2,128,089
Nov 29 2024	2.48	-0.02	-0.80%	2.50	2.535	2.45	1,529,081
Nov 27 2024	2.50	-0.02	-0.79%	2.53	2.6191	2.48	2,257,646
Nov 26 2024	2.52	0.24	10.53%	2.51	2.77	2.44	5,295,164
Nov 25 2024	2.28	0.07	3.17%	2.26	2.355	2.23	3,910,705
Nov 22 2024	2.21	0.10	4.74%	2.12	2.23	2.09	1,433,020
Nov 21 2024	2.11	0.06	2.93%	2.06	2.14	2.005	1,895,528
Nov 20 2024	2.05	-0.07	-3.30%	2.11	2.14	1.99	2,446,269
Nov 19 2024	2.12	-0.03	-1.40%	2.13	2.14	2.04	2,813,412
Nov 18 2024	2.15	-0.12	-5.29%	2.30	2.32	2.14	2,917,140
Nov 15 2024	2.27	-0.19	-7.72%	2.52	2.52	2.26	3,090,897
Nov 14 2024	2.46	-0.26	-9.56%	2.72	2.7527	2.46	2,621,827
Nov 13 2024	2.72	-0.12	-4.23%	2.86	2.945	2.71	1,811,231
Nov 12 2024	2.84	-0.25	-8.09%	3.01	3.05	2.825	2,274,492
Nov 11 2024	3.09	0.01	0.32%	3.05	3.1694	2.985	2,902,633
Nov 08 2024	3.08	-0.11	-3.45%	3.24	3.26	2.95	2,839,289
Nov 07 2024	3.19	-0.03	-0.93%	3.26	3.3599	3.165	2,515,976
Nov 06 2024	3.22	0.23	7.69%	3.05	3.29	3.00	3,886,419
Nov 05 2024	2.99	-0.01	-0.33%	2.96	3.04	2.88	2,599,163
Nov 04 2024	3.00	0.28	10.29%	2.73	3.025	2.655	3,164,963
Nov 01 2024	2.72	0.17	6.46%	2.57	2.83	2.57	2,534,770
Oct 31 2024	2.555	-0.09	-3.22%	2.64	2.73	2.54	2,208,053
Oct 30 2024	2.64	-0.16	-5.71%	2.74	3.01	2.64	2,056,238
Oct 29 2024	2.80	0.12	4.48%	2.68	3.01	2.665	3,285,326
Oct 28 2024	2.68	0.24	9.84%	2.48	2.75	2.45	3,083,199
Oct 25 2024	2.44	-0.10	-3.94%	2.56	2.58	2.44	2,087,305
Oct 24 2024	2.54	-0.23	-8.30%	2.77	2.78	2.535	2,052,414
Oct 23 2024	2.77	-0.02	-0.72%	2.80	2.845	2.70	3,304,784
Oct 22 2024	2.79	-0.01	-0.36%	2.76	2.83	2.68	1,117,123
Oct 21 2024	2.80	-0.04	-1.41%	2.82	2.90	2.78	1,565,312
Oct 18 2024	2.84	0.15	5.58%	2.72	2.86	2.71	1,095,378
Oct 17 2024	2.69	-0.16	-5.61%	2.82	2.85	2.68	842,915
Oct 16 2024	2.85	0.14	5.17%	2.70	2.87	2.69	1,300,410
Oct 15 2024	2.71	0.08	3.04%	2.62	2.73	2.55	1,756,742
Oct 14 2024	2.63	-0.02	-0.75%	2.63	2.66	2.58	1,307,540
Oct 11 2024	2.65	0.03	1.15%	2.60	2.65	2.54	1,494,343
Oct 10 2024	2.62	-0.02	-0.76%	2.63	2.63	2.56	1,134,249
Oct 09 2024	2.64	-0.10	-3.65%	2.74	2.78	2.625	1,459,920
Oct 08 2024	2.74	0.16	6.20%	2.58	2.75	2.56	1,338,725
Oct 07 2024	2.58	-0.12	-4.44%	2.72	2.74	2.58	1,110,909
Oct 04 2024	2.70	0.09	3.45%	2.66	2.745	2.64	1,383,041
Oct 03 2024	2.61	0.08	3.16%	2.48	2.64	2.4109	2,646,995
Oct 02 2024	2.53	-0.14	-5.24%	2.66	2.66	2.50	2,352,975
Oct 01 2024	2.67	-0.13	-4.64%	2.76	2.81	2.55	3,119,030
Sep 30 2024	2.80	-0.11	-3.78%	2.85	3.01	2.744	1,202,792
Sep 27 2024	2.91	0.19	6.99%	2.78	2.91	2.755	1,161,966
Sep 26 2024	2.72	0.10	3.82%	2.66	2.74	2.62	934,292
Sep 25 2024	2.62	-0.04	-1.50%	2.67	2.685	2.57	1,758,957

Allogene Therapeutics

Xtrackers Russell 2000 U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions