Allogene Therapeutics Inc (ALLO) Historical Stock Data

1.92 ↓0.03 (-1.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALLO is down -0.50% a day on average. There have been 13 days where Allogene Therapeutics Inc closed green and 17 days where ALLO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	1.97	1.92	↓$0.05 (-2.54%)	1.90	2.06	6.14M
2025-01-13	2.05	1.95	↓$0.10 (-4.88%)	1.92	2.05	2.08M
2025-01-10	2.30	2.06	↓$0.25 (-10.65%)	2.05	2.30	3.15M
2025-01-08	2.30	2.35	↑$0.05 (2.17%)	2.24	2.39	3.56M
2025-01-07	2.15	2.35	↑$0.20 (9.30%)	2.15	2.41	4.21M
2025-01-06	2.17	2.16	↓$0.01 (-0.46%)	2.11	2.25	2.01M
2025-01-03	2.21	2.16	↓$0.05 (-2.26%)	2.14	2.27	2.52M
2025-01-02	2.17	2.20	↑$0.03 (1.38%)	2.12	2.35	3.45M
2024-12-31	2.14	2.13	↓$0.01 (-0.47%)	2.06	2.19	2.14M
2024-12-30	2.16	2.10	↓$0.06 (-2.78%)	1.99	2.17	3.12M
2024-12-27	2.13	2.19	↑$0.06 (2.82%)	2.05	2.22	3.08M
2024-12-26	2.06	2.17	↑$0.11 (5.34%)	2.00	2.17	2.86M
2024-12-24	1.94	2.09	↑$0.15 (7.73%)	1.91	2.10	1.81M
2024-12-23	1.85	1.95	↑$0.10 (5.41%)	1.83	1.96	3.17M
2024-12-20	1.79	1.87	↑$0.08 (4.47%)	1.78	1.93	4.99M
2024-12-19	1.92	1.84	↓$0.08 (-4.17%)	1.78	1.92	2.93M
2024-12-18	2.10	1.91	↓$0.20 (-9.29%)	1.86	2.12	2.76M
2024-12-17	2.03	2.07	↑$0.04 (1.97%)	1.99	2.08	2.21M
2024-12-16	1.96	2.06	↑$0.10 (5.10%)	1.92	2.09	3.08M
2024-12-13	2.03	1.89	↓$0.14 (-6.90%)	1.83	2.03	3.52M
2024-12-12	2.13	2.02	↓$0.11 (-5.16%)	2.00	2.13	2.74M
2024-12-11	2.17	2.14	↓$0.03 (-1.38%)	2.08	2.20	2.25M
2024-12-10	2.25	2.19	↓$0.06 (-2.67%)	2.18	2.31	1.89M
2024-12-09	2.21	2.27	↑$0.06 (2.71%)	2.16	2.35	2.69M
2024-12-06	2.16	2.19	↑$0.03 (1.39%)	2.13	2.29	2.65M
2024-12-05	2.18	2.14	↓$0.04 (-1.83%)	2.10	2.22	1.87M
2024-12-04	2.33	2.26	↓$0.08 (-3.22%)	2.25	2.37	1.56M
2024-12-03	2.52	2.32	↓$0.21 (-8.13%)	2.29	2.52	2.28M
2024-12-02	2.48	2.55	↑$0.07 (2.82%)	2.48	2.59	2.13M
2024-11-29	2.50	2.48	↓$0.02 (-0.80%)	2.45	2.54	1.53M