Allogene Therapeutics Inc (ALLO) Historical Stock Data
3.37 ↓0.03 (-0.88%)
As of April 23, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ALLO is down -1.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.36 | 3.53 | 1.61M |
| 2024-04-22 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.38 | 3.63 | 1.79M |
| 2024-04-19 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.38 | 3.56 | 2.01M |
| 2024-04-18 | 3.52 | 3.46 | ↓$0.06 (-1.70%) | 3.45 | 3.56 | 1.25M |
| 2024-04-17 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.46 | 3.58 | 2.51M |
| 2024-04-16 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.40 | 3.56 | 1.39M |
| 2024-04-15 | 3.86 | 3.55 | ↓$0.31 (-8.03%) | 3.54 | 3.88 | 1.59M |
| 2024-04-12 | 3.98 | 3.80 | ↓$0.18 (-4.52%) | 3.74 | 4.01 | 2.88M |
| 2024-04-11 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.99 | 4.21 | 2.15M |
| 2024-04-10 | 3.91 | 4.07 | ↑$0.16 (4.09%) | 3.87 | 4.25 | 2.33M |
| 2024-04-09 | 3.99 | 4.11 | ↑$0.12 (3.01%) | 3.93 | 4.11 | 1.37M |
| 2024-04-08 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.90 | 4.04 | 1.13M |
| 2024-04-05 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.91 | 4.06 | 0.94M |
| 2024-04-04 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.03 | 4.30 | 1.68M |
| 2024-04-03 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 3.95 | 4.11 | 1.30M |
| 2024-04-02 | 4.26 | 4.07 | ↓$0.19 (-4.46%) | 4.06 | 4.26 | 1.54M |
| 2024-04-01 | 4.43 | 4.38 | ↓$0.05 (-1.13%) | 4.29 | 4.45 | 1.29M |
| 2024-03-28 | 4.41 | 4.47 | ↑$0.06 (1.36%) | 4.41 | 4.58 | 1.38M |
| 2024-03-27 | 4.28 | 4.46 | ↑$0.18 (4.21%) | 4.14 | 4.63 | 1.90M |
| 2024-03-26 | 4.35 | 4.21 | ↓$0.14 (-3.22%) | 4.21 | 4.48 | 1.28M |
| 2024-03-25 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 4.25 | 4.48 | 1.26M |
| 2024-03-22 | 4.39 | 4.26 | ↓$0.13 (-2.96%) | 4.22 | 4.47 | 1.51M |
| 2024-03-21 | 4.47 | 4.38 | ↓$0.09 (-2.01%) | 4.24 | 4.57 | 2.50M |
| 2024-03-20 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.21 | 4.47 | 1.97M |
| 2024-03-19 | 4.15 | 4.39 | ↑$0.24 (5.78%) | 4.12 | 4.45 | 1.97M |
| 2024-03-18 | 4.66 | 4.20 | ↓$0.47 (-9.98%) | 4.19 | 4.74 | 3.03M |
| 2024-03-15 | 4.45 | 4.66 | ↑$0.21 (4.72%) | 4.44 | 4.89 | 12.81M |
| 2024-03-14 | 4.80 | 4.50 | ↓$0.31 (-6.35%) | 4.27 | 4.85 | 4.03M |
| 2024-03-13 | 4.86 | 4.88 | ↑$0.02 (0.41%) | 4.80 | 5.11 | 2.56M |
| 2024-03-12 | 5.06 | 4.90 | ↓$0.16 (-3.16%) | 4.86 | 5.15 | 3.07M |
Create an account or log in to view more rows.
$ALLO so tired of this pos let's fly already
$ALLO what’s gonna happen now
$ALLO BUY BUY BUY BUY
$ALLO HODL
$ALLO had to buy calls
$ALLO might get a sell off today
$ALLO She's gettin' ready to...
$ALLO very normal lol sike
$ALLO is going to have a run next month
$ALLO just added more