Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Allogene Therapeutics, Inc. (ALLO)

Compare
1.3800
-0.0600
(-4.17%)
At close: April 3 at 4:00:01 PM EDT
1.4400
+0.06
+(4.35%)
After hours: April 3 at 7:33:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.37001.44941.35001.38001.38004,097,906
Apr 2, 20251.34001.47001.30001.44001.44001,973,400
Apr 1, 20251.44001.45001.30001.37001.37003,189,900
Mar 31, 20251.50001.50001.39001.46001.46002,906,200
Mar 28, 20251.56001.69001.51001.55001.55002,011,900
Mar 27, 20251.57001.58001.49001.56001.56002,444,500
Mar 26, 20251.59001.62001.52001.57001.57003,239,800
Mar 25, 20251.69001.70001.59001.60001.60001,555,200
Mar 24, 20251.72001.73001.64001.68001.68002,087,500
Mar 21, 20251.61001.64001.53001.62001.620010,012,900
Mar 20, 20251.65001.74001.61001.63001.63002,726,300
Mar 19, 20251.69001.73001.53001.69001.69005,271,500
Mar 18, 20251.85001.85001.69001.69001.69003,352,200
Mar 17, 20251.94001.95001.82001.85001.85003,374,500
Mar 14, 20252.03002.10001.88001.94001.94005,518,100
Mar 13, 20252.04002.09001.84001.89001.89002,008,400
Mar 12, 20252.06002.08001.96002.06002.06001,706,400
Mar 11, 20252.09002.12001.87002.03002.03002,802,700
Mar 10, 20252.11002.19001.99002.05002.05003,932,400
Mar 7, 20252.05002.32002.04002.18002.18004,702,200
Mar 6, 20251.90002.05001.88002.02002.02002,427,100
Mar 5, 20251.91001.95001.85001.93001.93002,309,100
Mar 4, 20251.73001.92001.69001.90001.90003,419,300
Mar 3, 20251.85001.94001.75001.80001.80004,024,200
Feb 28, 20251.91001.98001.80001.95001.95006,054,000
Feb 27, 20252.02002.11001.93001.95001.95002,193,700
Feb 26, 20251.99002.12001.98002.04002.04002,495,200
Feb 25, 20252.11002.15001.92001.99001.99003,528,900
Feb 24, 20252.15002.32002.00002.14002.14005,650,400
Feb 21, 20252.35002.39002.14002.17002.17004,884,800
Feb 20, 20252.55002.64002.21002.26002.26007,161,500
Feb 19, 20252.73003.78002.58002.60002.600027,192,800
Feb 18, 20252.17003.76002.14002.84002.840076,197,400
Feb 14, 20251.54002.11001.54002.04002.040042,511,600
Feb 13, 20251.43001.44001.36001.41001.41002,122,600
Feb 12, 20251.36001.46001.32001.43001.43002,970,900
Feb 11, 20251.48001.48001.36001.40001.40003,750,900
Feb 10, 20251.52001.56001.47001.48001.48001,935,500
Feb 7, 20251.60001.61001.50001.51001.51002,397,800
Feb 6, 20251.65001.67001.60001.60001.60001,993,400
Feb 5, 20251.62001.71001.62001.64001.64002,199,200
Feb 4, 20251.66001.72001.61001.62001.62002,930,900
Feb 3, 20251.78001.78001.65001.67001.67004,480,000
Jan 31, 20251.94002.00001.78001.80001.80002,584,000
Jan 30, 20251.88002.00001.81001.92001.92003,616,000
Jan 29, 20251.85001.93001.79001.84001.84001,797,400
Jan 28, 20251.97002.11001.92001.93001.93001,651,700
Jan 27, 20251.93002.04001.90001.93001.93002,008,800
Jan 24, 20251.87002.04001.84001.94001.94002,442,300
Jan 23, 20251.90001.93001.86001.88001.88001,391,000
Jan 22, 20251.85001.97001.85001.92001.92002,428,600
Jan 21, 20251.82001.91001.78001.84001.84003,205,800
Jan 17, 20251.87001.90001.79001.82001.82002,222,100
Jan 16, 20251.86001.88001.81001.84001.84002,276,700
Jan 15, 20252.00002.10001.82001.87001.87002,617,000
Jan 14, 20251.97002.06001.90001.92001.92006,142,700
Jan 13, 20252.05002.05001.92001.95001.95002,078,600
Jan 10, 20252.30002.30002.05002.06002.06003,145,400
Jan 8, 20252.30002.39002.24002.35002.35003,559,600
Jan 7, 20252.15002.40002.15002.35002.35004,212,200
Jan 6, 20252.17002.25002.11002.16002.16002,008,700
Jan 3, 20252.21002.27002.14002.16002.16002,516,400
Jan 2, 20252.17002.35002.12002.20002.20003,452,600
Dec 31, 20242.14002.19002.06002.13002.13002,139,500
Dec 30, 20242.16002.17001.99002.10002.10003,118,300
Dec 27, 20242.13002.22002.05002.19002.19003,078,000
Dec 26, 20242.06002.17002.00002.17002.17002,861,800
Dec 24, 20241.94002.10001.91002.09002.09001,810,900
Dec 23, 20241.85001.96001.83001.95001.95003,168,500
Dec 20, 20241.79001.93001.78001.87001.87004,992,700
Dec 19, 20241.92001.92001.78001.84001.84002,931,400
Dec 18, 20242.10002.12001.86001.91001.91002,763,300
Dec 17, 20242.03002.08001.99002.07002.07002,209,700
Dec 16, 20241.96002.09001.92002.06002.06003,085,200
Dec 13, 20242.03002.03001.83001.89001.89003,524,700
Dec 12, 20242.13002.13002.00002.02002.02002,735,300
Dec 11, 20242.17002.19002.08002.14002.14002,252,000
Dec 10, 20242.25002.31002.17002.19002.19001,885,700
Dec 9, 20242.21002.35002.16002.27002.27002,685,000
Dec 6, 20242.16002.29002.13002.19002.19002,646,700
Dec 5, 20242.18002.22002.10002.14002.14001,874,200
Dec 4, 20242.33002.37002.25002.26002.26001,564,900
Dec 3, 20242.52002.52002.29002.32002.32002,282,100
Dec 2, 20242.48002.59002.48002.55002.55002,128,100
Nov 29, 20242.50002.54002.45002.48002.48001,529,100
Nov 27, 20242.53002.62002.48002.50002.50002,259,700
Nov 26, 20242.51002.77002.44002.52002.52005,295,100
Nov 25, 20242.26002.36002.23002.28002.28003,960,300
Nov 22, 20242.12002.23002.09002.21002.21001,456,800
Nov 21, 20242.06002.14002.01002.11002.11001,895,500
Nov 20, 20242.11002.14001.99002.05002.05002,448,400
Nov 19, 20242.13002.14002.04002.12002.12002,814,000
Nov 18, 20242.30002.32002.14002.15002.15002,923,700
Nov 15, 20242.52002.52002.26002.27002.27003,090,900
Nov 14, 20242.72002.75002.46002.46002.46002,623,100
Nov 13, 20242.86002.95002.71002.72002.72001,811,200
Nov 12, 20243.01003.05002.83002.84002.84002,275,200
Nov 11, 20243.05003.17002.99003.09003.09002,902,600
Nov 8, 20243.24003.26002.95003.08003.08002,839,300
Nov 7, 20243.26003.36003.17003.19003.19002,516,000
Nov 6, 20243.05003.29002.99003.22003.22004,037,100
Nov 5, 20242.96003.04002.88002.99002.99002,599,200
Nov 4, 20242.73003.03002.66003.00003.00003,164,900
Nov 1, 20242.57002.83002.57002.72002.72002,534,800
Oct 31, 20242.64002.73002.54002.56002.56002,208,100
Oct 30, 20242.74003.01002.64002.64002.64002,056,200
Oct 29, 20242.68003.01002.67002.80002.80003,285,300
Oct 28, 20242.48002.75002.45002.68002.68003,090,500
Oct 25, 20242.56002.58002.44002.44002.44002,089,800
Oct 24, 20242.77002.78002.54002.54002.54002,053,000
Oct 23, 20242.80002.85002.70002.77002.77003,304,800
Oct 22, 20242.76002.83002.68002.80002.80001,117,100
Oct 21, 20242.82002.90002.78002.80002.80001,567,700
Oct 18, 20242.72002.86002.71002.84002.84001,095,400
Oct 17, 20242.82002.85002.68002.69002.6900842,900
Oct 16, 20242.71002.87002.69002.85002.85001,306,100
Oct 15, 20242.62002.73002.55002.71002.71001,758,800
Oct 14, 20242.63002.66002.58002.63002.63001,310,100
Oct 11, 20242.60002.65002.54002.65002.65001,494,300
Oct 10, 20242.63002.63002.56002.62002.62001,134,200
Oct 9, 20242.74002.78002.63002.64002.64001,459,900
Oct 8, 20242.58002.75002.56002.74002.74001,338,700
Oct 7, 20242.72002.74002.58002.58002.58001,111,100
Oct 4, 20242.64002.75002.64002.70002.70001,383,000
Oct 3, 20242.48002.64002.41002.61002.61002,648,900
Oct 2, 20242.66002.66002.50002.53002.53002,353,500
Oct 1, 20242.76002.81002.55002.67002.67003,121,000
Sep 30, 20242.85003.01002.74002.80002.80001,202,700
Sep 27, 20242.78002.91002.76002.91002.91001,163,000
Sep 26, 20242.66002.74002.62002.72002.7200934,600
Sep 25, 20242.67002.69002.57002.62002.62001,759,000
Sep 24, 20242.69002.74002.62002.67002.67001,168,900
Sep 23, 20242.83002.86002.64002.67002.67002,005,200
Sep 20, 20242.86002.94002.80002.80002.80005,038,800
Sep 19, 20243.02003.07002.86002.91002.91004,744,300
Sep 18, 20242.91003.03002.78002.88002.88002,269,700
Sep 17, 20242.78002.90002.64002.88002.88002,833,800
Sep 16, 20242.97002.97002.71002.76002.76001,160,200
Sep 13, 20242.69002.98002.69002.96002.96001,980,800
Sep 12, 20242.90002.97002.64002.66002.66002,216,300
Sep 11, 20242.80002.93002.67002.91002.91003,673,500
Sep 10, 20242.48002.84002.46002.83002.83001,547,200
Sep 9, 20242.41002.52002.39002.48002.48001,337,400
Sep 6, 20242.51002.57002.37002.41002.41001,096,100
Sep 5, 20242.58002.64002.49002.51002.51001,085,400
Sep 4, 20242.49002.59002.47002.58002.58001,175,000
Sep 3, 20242.58002.71002.48002.51002.51001,843,100
Aug 30, 20242.68002.73002.58002.63002.63001,098,400
Aug 29, 20242.59002.78002.58002.66002.66001,285,000
Aug 28, 20242.66002.70002.47002.57002.57001,889,000
Aug 27, 20242.81002.85002.65002.68002.68001,688,100
Aug 26, 20242.67002.84002.60002.80002.80002,369,300
Aug 23, 20242.62002.73002.56002.61002.61002,091,300
Aug 22, 20242.74002.75002.55002.59002.59001,546,200
Aug 21, 20242.65002.88002.65002.74002.74001,855,300
Aug 20, 20242.62002.75002.53002.64002.64001,659,400
Aug 19, 20242.28002.65002.27002.65002.65002,498,600
Aug 16, 20242.30002.32002.22002.29002.29001,127,600
Aug 15, 20242.30002.41002.24002.30002.30001,608,800
Aug 14, 20242.39002.40002.22002.25002.25001,368,500
Aug 13, 20242.39002.42002.29002.35002.35001,287,200
Aug 12, 20242.33002.37002.23002.36002.36001,304,100
Aug 9, 20242.40002.50002.26002.32002.32001,881,100
Aug 8, 20242.60002.60002.25002.36002.36002,621,000
Aug 7, 20242.61002.71002.41002.47002.47002,479,300
Aug 6, 20242.51002.60002.37002.55002.55001,689,600
Aug 5, 20242.40002.54002.32002.49002.49002,344,000
Aug 2, 20242.50002.60002.47002.57002.57001,676,000
Aug 1, 20242.95002.97002.69002.74002.74001,537,000
Jul 31, 20243.00003.09002.86002.94002.94002,039,300
Jul 30, 20242.97003.06002.86002.97002.97001,217,700
Jul 29, 20242.99003.12002.94002.98002.98001,468,400
Jul 26, 20242.99003.05002.86003.00003.00001,595,200
Jul 25, 20242.91002.99002.85002.91002.91001,814,000
Jul 24, 20243.03003.12002.90002.91002.91001,625,200
Jul 23, 20242.86003.11002.82003.08003.08002,114,800
Jul 22, 20242.85002.92002.73002.89002.89002,098,500
Jul 19, 20243.07003.07002.81002.83002.83002,233,700
Jul 18, 20243.38003.50002.91003.05003.05004,728,800
Jul 17, 20243.44003.50003.29003.42003.42004,024,500
Jul 16, 20243.00003.67003.00003.50003.50008,958,400
Jul 15, 20242.78003.10002.74002.98002.98003,646,800
Jul 12, 20242.70002.85002.66002.76002.76001,734,400
Jul 11, 20242.53002.73002.47002.68002.68003,178,500
Jul 10, 20242.30002.40002.28002.39002.39001,376,700
Jul 9, 20242.22002.32002.19002.30002.30002,818,300
Jul 8, 20242.19002.29002.13002.24002.24002,062,300
Jul 5, 20242.10002.13002.01002.12002.12002,298,800
Jul 3, 20242.20002.20002.08002.08002.08001,775,700
Jul 2, 20242.29002.29002.13002.16002.16003,053,400
Jul 1, 20242.33002.41002.30002.33002.33002,246,000
Jun 28, 20242.44002.44002.27002.33002.33003,585,100
Jun 27, 20242.34002.50002.28002.44002.44002,371,400
Jun 26, 20242.39002.44002.23002.34002.34002,996,200
Jun 25, 20242.60002.60002.39002.40002.40003,974,000
Jun 24, 20242.55002.67002.55002.61002.61004,308,000
Jun 21, 20242.45002.57002.36002.55002.550010,124,900
Jun 20, 20242.26002.47002.21002.44002.44005,884,400
Jun 18, 20242.30002.33002.18002.23002.23002,284,600
Jun 17, 20242.33002.39002.24002.30002.30003,387,200
Jun 14, 20242.52002.53002.32002.35002.35002,625,300
Jun 13, 20242.59002.60002.48002.54002.54001,546,800
Jun 12, 20242.61002.68002.54002.57002.57002,260,500
Jun 11, 20242.42002.56002.35002.55002.55002,333,100
Jun 10, 20242.28002.45002.23002.44002.44003,183,900
Jun 7, 20242.40002.41002.30002.32002.32001,642,400
Jun 6, 20242.44002.44002.35002.41002.41001,701,200
Jun 5, 20242.33002.44002.24002.44002.44002,838,600
Jun 4, 20242.48002.51002.30002.33002.33003,808,700
Jun 3, 20242.53002.68002.50002.51002.51004,338,300
May 31, 20242.65002.66002.44002.50002.50003,465,200
May 30, 20242.34002.46002.31002.46002.46003,599,400
May 29, 20242.46002.54002.32002.33002.33004,088,800
May 28, 20242.57002.60002.39002.43002.43003,202,700
May 24, 20242.53002.59002.47002.52002.52001,747,900
May 23, 20242.66002.66002.49002.54002.54003,037,900
May 22, 20242.65002.76002.59002.66002.66002,968,200
May 21, 20242.89002.92002.63002.69002.69004,974,500
May 20, 20242.77002.79002.57002.59002.59003,210,400
May 17, 20243.00003.01002.77002.77002.77002,512,900
May 16, 20243.00003.05002.93003.01003.01002,900,100
May 15, 20243.00003.25002.96002.98002.98003,479,500
May 14, 20243.25003.65002.72002.96002.96008,476,500
May 13, 20242.79002.95002.79002.90002.90001,163,400
May 10, 20242.84002.92002.74002.76002.76001,020,800
May 9, 20242.80002.89002.78002.86002.86001,140,700
May 8, 20242.86002.86002.74002.76002.76001,141,000
May 7, 20243.02003.07002.90002.91002.9100867,000
May 6, 20243.08003.13002.97003.01003.01001,566,300
May 3, 20243.08003.24003.02003.07003.07001,336,500
May 2, 20243.07003.09002.92002.97002.97001,400,300
May 1, 20242.78003.03002.74002.92002.92002,585,400
Apr 30, 20242.80002.91002.70002.76002.76002,151,100
Apr 29, 20242.94003.10002.79002.84002.84003,060,500
Apr 26, 20242.87002.93002.75002.89002.89002,452,400
Apr 25, 20242.99002.99002.84002.86002.86002,772,900
Apr 24, 20243.37003.42003.03003.04003.04002,108,200
Apr 23, 20243.41003.53003.36003.37003.37001,606,800
Apr 22, 20243.49003.63003.38003.40003.40001,790,000
Apr 19, 20243.45003.56003.38003.47003.47002,013,200
Apr 18, 20243.52003.56003.45003.46003.46001,245,800
Apr 17, 20243.57003.58003.46003.51003.51002,507,800
Apr 16, 20243.50003.56003.40003.50003.50001,388,100
Apr 15, 20243.86003.88003.54003.55003.55001,592,700
Apr 12, 20243.98004.01003.74003.80003.80002,882,300
Apr 11, 20244.14004.21003.99003.99003.99002,153,300
Apr 10, 20243.91004.25003.87004.07004.07002,326,900
Apr 9, 20243.99004.11003.93004.11004.11001,368,700
Apr 8, 20243.96004.04003.90003.98003.98001,129,500
Apr 5, 20244.02004.06003.91003.96003.9600939,000
Apr 4, 20244.13004.30004.03004.05004.05001,683,600

Related Tickers

FATE Fate Therapeutics, Inc.
0.6800
-11.69%
 
CRBU Caribou Biosciences, Inc.
0.7850
-8.83%
 
AUTL Autolus Therapeutics plc
1.5100
-3.82%
 
ATRA Atara Biotherapeutics, Inc.
5.92
-3.43%
 
EDIT Editas Medicine, Inc.
1.1200
-5.08%
 
SANA Sana Biotechnology, Inc.
1.3700
-15.95%
 
NKTX Nkarta, Inc.
1.7050
-10.73%
 
VERV Verve Therapeutics, Inc.
3.8450
-1.66%
 
NTLA Intellia Therapeutics, Inc.
6.89
-5.62%
 
IOVA Iovance Biotherapeutics, Inc.
3.2500
-8.19%