ALLO

Allogene Therapeutics Historical Data

ALLO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 7.48 -0.07 -0.93% 7.57 7.69 6.97 1,442,792
May 19 2022 7.55 0.28 3.85% 7.26 7.625 7.24 1,975,798
May 18 2022 7.27 -0.33 -4.34% 7.37 7.53 7.145 1,476,869
May 17 2022 7.60 0.52 7.34% 7.35 7.62 7.1706 1,669,680
May 16 2022 7.08 -0.15 -2.07% 7.14 7.39 6.87 1,899,302
May 13 2022 7.23 0.26 3.73% 7.10 7.47 6.96 2,978,655
May 12 2022 6.97 0.19 2.8% 6.66 7.1401 6.425 3,185,911
May 11 2022 6.78 -0.89 -11.6% 7.65 7.65 6.73 2,380,752
May 10 2022 7.67 0.34 4.64% 7.74 7.84 7.04 2,368,119
May 09 2022 7.33 -1.85 -20.15% 8.97 8.97 7.29 2,356,512
May 06 2022 9.18 -0.07 -0.76% 9.00 9.235 8.67 2,864,471
May 05 2022 9.25 -0.18 -1.91% 9.18 10.13 8.98 3,337,253
May 04 2022 9.43 0.39 4.31% 8.93 9.49 8.66 1,508,267
May 03 2022 9.04 -0.07 -0.77% 9.01 9.26 8.74 1,801,772
May 02 2022 9.11 0.76 9.1% 8.28 9.11 8.0901 1,893,779
Apr 29 2022 8.35 -0.15 -1.76% 8.47 8.82 8.34 1,556,945
Apr 28 2022 8.50 0.11 1.31% 8.47 8.62 7.94 3,292,994
Apr 27 2022 8.39 -0.07 -0.83% 8.44 8.72 8.16 2,467,611
Apr 26 2022 8.46 0.16 1.93% 8.18 8.64 8.11 3,309,670
Apr 25 2022 8.30 0.50 6.41% 7.71 8.39 7.63 1,817,058
Apr 22 2022 7.80 0.19 2.5% 7.54 7.87 7.48 2,892,198
Apr 21 2022 7.61 -0.31 -3.91% 8.20 8.20 7.50 1,530,408
Apr 20 2022 7.92 -0.03 -0.38% 7.97 8.21 7.685 1,029,481
Apr 19 2022 7.95 0.16 2.05% 7.83 8.16 7.83 1,111,938
Apr 18 2022 7.79 -0.46 -5.58% 8.27 8.27 7.72 1,122,162
Apr 15 2022 8.25 0.00 0.0% 8.25 8.25 8.25 0
Apr 14 2022 8.25 -0.51 -5.82% 8.68 8.6919 8.20 1,032,207
Apr 13 2022 8.76 0.25 2.94% 8.55 8.81 8.47 1,697,472
Apr 12 2022 8.51 0.04 0.47% 8.61 8.88 8.24 1,443,588
Apr 11 2022 8.47 -0.37 -4.19% 8.85 8.99 8.42 1,716,107
Apr 08 2022 8.84 -0.22 -2.43% 9.24 9.2839 8.795 1,527,813
Apr 07 2022 9.06 -0.42 -4.43% 9.41 9.49 8.98 1,398,662
Apr 06 2022 9.48 -0.06 -0.63% 9.39 9.60 9.24 744,213
Apr 05 2022 9.54 -0.41 -4.12% 9.85 9.99 9.49 899,232
Apr 04 2022 9.95 0.50 5.29% 9.50 10.14 9.48 1,730,475
Apr 01 2022 9.45 0.34 3.73% 9.20 9.56 9.10 1,295,947
Mar 31 2022 9.11 -0.24 -2.57% 9.39 9.61 9.10 1,372,842
Mar 30 2022 9.35 -0.69 -6.87% 9.98 10.15 9.28 1,398,966
Mar 29 2022 10.04 0.51 5.35% 9.70 10.06 9.59 1,356,115
Mar 28 2022 9.53 -0.12 -1.24% 9.69 9.84 9.24 1,348,934
Mar 25 2022 9.65 -0.28 -2.82% 9.95 9.95 9.58 657,460
Mar 24 2022 9.93 0.24 2.48% 9.81 9.97 9.56 767,484
Mar 23 2022 9.69 -0.27 -2.71% 9.85 10.13 9.635 1,014,334
Mar 22 2022 9.96 0.47 4.95% 9.57 10.035 9.45 1,150,072
Mar 21 2022 9.49 -0.27 -2.77% 9.55 9.73 9.34 1,751,708
Mar 18 2022 9.76 0.76 8.44% 8.84 9.84 8.84 9,082,712
Mar 17 2022 9.00 0.61 7.27% 8.29 9.225 8.09 2,101,503
Mar 16 2022 8.39 0.59 7.56% 7.91 8.41 7.89 1,406,881
Mar 15 2022 7.80 0.15 1.96% 7.69 8.00 7.58 1,602,986
Mar 14 2022 7.65 -0.52 -6.36% 8.17 8.70 7.56 1,472,241
Mar 11 2022 8.17 -0.54 -6.2% 8.81 8.82 8.14 1,572,546
Mar 10 2022 8.71 -0.11 -1.25% 8.58 8.80 8.455 1,220,355
Mar 09 2022 8.82 0.66 8.09% 8.37 8.88 8.33 1,961,551
Mar 08 2022 8.16 0.14 1.75% 8.04 8.50 7.75 1,886,987
Mar 07 2022 8.02 -0.02 -0.25% 8.27 8.30 7.91 1,044,589
Mar 04 2022 8.04 -0.56 -6.51% 8.50 8.705 7.97 931,428
Mar 03 2022 8.60 -0.17 -1.94% 8.78 8.79 8.38 1,453,089
Mar 02 2022 8.77 0.18 2.1% 8.73 8.865 8.35 1,943,081
Mar 01 2022 8.59 -0.56 -6.12% 9.06 9.14 8.47 1,460,635
Feb 28 2022 9.15 -0.28 -2.97% 9.29 9.56 9.04 1,308,659
Feb 25 2022 9.43 0.18 1.95% 9.28 9.46 8.58 3,901,452
Feb 24 2022 9.25 0.08 0.87% 8.97 9.31 8.33 3,573,422
Feb 23 2022 9.17 -0.55 -5.66% 9.79 10.08 9.145 1,178,196
Feb 22 2022 9.72 0.42 4.52% 9.30 10.06 9.12 1,503,153


Your Recent History
NASDAQ
ALLO
Allogene T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.