Allogene Therapeutics Inc (ALLO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.512820512821 | 1.95 | 2.12 | 1.7801 | 3124376 | 1.93523548 | CS |
| 4 | -0.345 | -14.967462039 | 2.305 | 2.77 | 1.7801 | 2717468 | 2.16818882 | CS |
| 12 | -0.94 | -32.4137931034 | 2.9 | 3.3599 | 1.7801 | 2310801 | 2.48293824 | CS |
| 26 | -0.59 | -23.137254902 | 2.55 | 3.67 | 1.7801 | 2267632 | 2.59976657 | CS |
| 52 | -1.16 | -37.1794871795 | 3.12 | 5.775 | 1.7801 | 2456334 | 3.07533576 | CS |
| 156 | -13.63 | -87.4278383579 | 15.59 | 17.49 | 1.7801 | 2159958 | 5.75646864 | CS |
| 260 | -24.76 | -92.6646706587 | 26.72 | 55 | 1.7801 | 1703165 | 11.13882077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.87 | 0.03 | 1.63 | 1.8293 | 1.93 | 1.81 | 4748983 |
| 1734651300 | 1.84 | -0.07 | -3.41 | 1.92 | 1.92 | 1.7801 | 2920719 |
| 1734564900 | 1.905 | -0.17 | -7.97 | 2.05 | 2.12 | 1.86 | 2750168 |
| 1734478500 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.08 | 1.99 | 2208454 |
| 1734392100 | 2.06 | 0.17 | 8.99 | 1.95 | 2.09 | 1.915 | 2993557 |
| 1734132900 | 1.89 | -0.13 | -6.44 | 1.98 | 2.0099999 | 1.83 | 3444264 |
| 1734046500 | 2.02 | -0.12 | -5.61 | 2.09 | 2.12 | 2 | 2715062 |
| 1733960100 | 2.14 | -0.05 | -2.28 | 2.17 | 2.195 | 2.08 | 2246990 |
| 1733873700 | 2.19 | -0.08 | -3.52 | 2.23 | 2.31 | 2.175 | 1858446 |
| 1733787300 | 2.27 | 0.08 | 3.65 | 2.17 | 2.35 | 2.16 | 2638082 |
| 1733528100 | 2.19 | 0.05 | 2.34 | 2.16 | 2.29 | 2.13 | 2630164 |
| 1733441700 | 2.14 | -0.12 | -5.10 | 2.15 | 2.21 | 2.1 | 1742886 |
| 1733355300 | 2.255 | -0.06 | -2.59 | 2.32 | 2.37 | 2.25 | 1534940 |
| 1733268900 | 2.315 | -0.24 | -9.22 | 2.52 | 2.52 | 2.29 | 2271643 |
| 1733182500 | 2.55 | 0.07 | 2.82 | 2.48 | 2.5891 | 2.475 | 2119936 |
| 1732917840 | 2.48 | -0.02 | -0.80 | 2.495 | 2.5299999 | 2.45 | 1480877 |
| 1732750500 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.6191 | 2.48 | 2248687 |
| 1732664100 | 2.52 | 0.24 | 10.53 | 2.5099999 | 2.77 | 2.44 | 5194007 |
| 1732577700 | 2.2799999 | 0.07 | 3.17 | 2.305 | 2.355 | 2.23 | 3884025 |
| 1732318500 | 2.21 | 0.1 | 4.74 | 2.13 | 2.23 | 2.11 | 1382794 |
| 1732232100 | 2.11 | 0.06 | 2.93 | 2.06 | 2.14 | 2.005 | 1856609 |
| 1732145700 | 2.05 | -0.07 | -3.30 | 2.1107 | 2.14 | 1.99 | 2429207 |
| 1732059300 | 2.12 | -0.03 | -1.40 | 2.11 | 2.14 | 2.04 | 2750015 |
| 1731972900 | 2.15 | -0.12 | -5.29 | 2.3 | 2.32 | 2.14 | 2838378 |
| 1731713700 | 2.27 | -0.19 | -7.72 | 2.46 | 2.46 | 2.2599999 | 3037211 |
| 1731627300 | 2.46 | -0.26 | -9.56 | 2.68 | 2.7 | 2.46 | 2593940 |
| 1731540900 | 2.72 | -0.12 | -4.23 | 2.86 | 2.945 | 2.71 | 1807936 |
| 1731454500 | 2.84 | -0.25 | -8.09 | 3.0099999 | 3.05 | 2.825 | 2268807 |
| 1731368100 | 3.09 | 0.01 | 0.32 | 3.07 | 3.1694 | 2.985 | 2881001 |
| 1731108900 | 3.08 | -0.11 | -3.45 | 3.07 | 3.2599999 | 2.95 | 2717500 |
| 1731022500 | 3.19 | -0.03 | -0.93 | 3.245 | 3.3599 | 3.165 | 2496729 |
| 1730936100 | 3.22 | 0.23 | 7.69 | 3.08 | 3.29 | 2.99 | 3941457 |
| 1730849700 | 2.99 | -0.01 | -0.33 | 2.99 | 3.04 | 2.88 | 2574522 |
| 1730763300 | 3 | 0.28 | 10.29 | 2.73 | 3.025 | 2.6549999 | 3142732 |
| 1730500500 | 2.72 | 0.17 | 6.46 | 2.57 | 2.83 | 2.57 | 2531183 |
| 1730414100 | 2.555 | -0.09 | -3.22 | 2.665 | 2.73 | 2.54 | 2197762 |
| 1730327700 | 2.64 | -0.16 | -5.71 | 2.75 | 3.0099999 | 2.64 | 2036101 |
| 1730241300 | 2.8 | 0.12 | 4.48 | 2.8126 | 3.0099999 | 2.7799999 | 3201782 |
| 1730154900 | 2.68 | 0.24 | 9.84 | 2.48 | 2.75 | 2.48 | 3004455 |
| 1729895700 | 2.44 | -0.1 | -3.94 | 2.56 | 2.58 | 2.44 | 2087305 |
| 1729809300 | 2.54 | -0.23 | -8.30 | 2.75 | 2.75 | 2.535 | 2040593 |
| 1729722900 | 2.77 | -0.02 | -0.72 | 2.8 | 2.845 | 2.7 | 3299327 |
| 1729636500 | 2.79 | -0.01 | -0.36 | 2.77 | 2.83 | 2.68 | 1107098 |
| 1729550100 | 2.8 | -0.04 | -1.41 | 2.82 | 2.9 | 2.7799999 | 1565312 |
| 1729290900 | 2.84 | 0.15 | 5.58 | 2.72 | 2.86 | 2.71 | 1095378 |
| 1729204500 | 2.69 | -0.16 | -5.61 | 2.82 | 2.85 | 2.68 | 842915 |
| 1729118100 | 2.85 | 0.14 | 5.17 | 2.7 | 2.87 | 2.69 | 1300410 |
| 1729031700 | 2.71 | 0.08 | 3.04 | 2.62 | 2.73 | 2.55 | 1756742 |
| 1728945300 | 2.63 | -0.02 | -0.75 | 2.63 | 2.66 | 2.58 | 1307540 |
| 1728686100 | 2.65 | 0.03 | 1.15 | 2.6 | 2.65 | 2.54 | 1475797 |
| 1728599700 | 2.62 | -0.02 | -0.76 | 2.5895 | 2.63 | 2.56 | 1044602 |
| 1728513300 | 2.64 | -0.1 | -3.65 | 2.74 | 2.7799999 | 2.625 | 1459920 |
| 1728426900 | 2.74 | 0.16 | 6.20 | 2.58 | 2.75 | 2.57 | 1220873 |
| 1728340500 | 2.58 | -0.12 | -4.44 | 2.72 | 2.72 | 2.58 | 1095697 |
| 1728081300 | 2.7 | 0.09 | 3.45 | 2.66 | 2.745 | 2.65 | 1330301 |
| 1727994900 | 2.61 | 0.08 | 3.16 | 2.48 | 2.64 | 2.4109 | 2537404 |
| 1727908500 | 2.5299999 | -0.14 | -5.24 | 2.66 | 2.66 | 2.5 | 2346289 |
| 1727822100 | 2.67 | -0.13 | -4.64 | 2.7599999 | 2.81 | 2.55 | 2924252 |
| 1727735520 | 2.8 | -0.11 | -3.78 | 2.9 | 3.0099999 | 2.744 | 1177495 |
| 1727476500 | 2.91 | 0.19 | 6.99 | 2.7799999 | 2.91 | 2.755 | 1161966 |
| 1727390100 | 2.72 | 0.1 | 3.82 | 2.66 | 2.74 | 2.62 | 934292 |
| 1727303700 | 2.62 | -0.04 | -1.50 | 2.67 | 2.685 | 2.57 | 1758957 |
| 1727217300 | 2.66 | -0.01 | -0.37 | 2.69 | 2.74 | 2.62 | 1168877 |
| 1727130900 | 2.67 | -0.13 | -4.64 | 2.83 | 2.88 | 2.64 | 2005164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
