Dark

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2025 3:59:36 PM EDT

1.09USD+13.875%(+0.13)4,399,145

1.04Bid 1.10Ask 0.06Spread

Pre-market

May 15, 2025 9:05:30 AM EDT

0.9560USD+0.336%(+0.0032)23,825

After-hours

May 15, 2025 4:52:30 PM EDT

1.05USD-3.226%(-0.04)34,865

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	1.020	1.0900	1.0000	1.0900	+14.400%	4,399,145	0.000%
2025-05-14	1.100	1.1000	0.8621	0.9528	-15.681%	13,058,570	+14.400%
2025-05-13	1.200	1.2000	1.0600	1.1300	-3.419%	7,336,617	-3.540%
2025-05-12	1.190	1.2700	1.1600	1.1700	+0.862%	3,798,541	-6.838%
2025-05-09	1.190	1.2800	1.1500	1.1600	-1.695%	3,792,359	-6.034%
2025-05-08	1.210	1.2200	1.0900	1.1800	-1.667%	7,595,467	-7.627%
2025-05-07	1.400	1.4000	1.1800	1.2000	-6.250%	6,746,512	-9.167%
2025-05-06	1.591	1.5910	1.2500	1.2800	-20.988%	5,778,286	-14.844%
2025-05-05	1.670	1.7600	1.6100	1.6200	-4.706%	3,079,924	-32.716%
2025-05-02	1.720	1.7800	1.6900	1.7000	+0.592%	1,916,520	-35.882%
2025-05-01	1.670	1.7100	1.6335	1.6900	+0.595%	1,501,931	-35.503%
2025-04-30	1.530	1.7000	1.5100	1.6800	+9.091%	6,052,229	-35.119%
2025-04-29	1.570	1.6400	1.4900	1.5400	-1.911%	2,276,036	-29.221%
2025-04-28	1.560	1.6400	1.5550	1.5700	+1.290%	1,610,292	-30.573%
2025-04-25	1.560	1.5900	1.5200	1.5500	-1.274%	1,086,380	-29.677%
2025-04-24	1.610	1.6200	1.5400	1.5700	-2.484%	1,580,318	-30.573%
2025-04-23	1.645	1.7500	1.6000	1.6100	+1.258%	2,181,349	-32.298%
2025-04-22	1.440	1.5900	1.4200	1.5900	+11.972%	2,327,436	-31.447%
2025-04-21	1.410	1.4900	1.3900	1.4200	-2.069%	2,180,886	-23.239%
2025-04-17	1.400	1.4800	1.3750	1.4500	+3.571%	2,056,913	-24.828%
2025-04-16	1.440	1.4400	1.3900	1.4000	-4.110%	1,273,398	-22.143%
2025-04-15	1.410	1.5300	1.4000	1.4600	+2.098%	1,875,187	-25.342%
2025-04-14	1.470	1.4900	1.3800	1.4300	-1.379%	2,578,426	-23.776%
2025-04-11	1.370	1.4600	1.3300	1.4500	+5.839%	2,175,965	-24.828%
2025-04-10	1.420	1.4500	1.3600	1.3700	-3.521%	2,572,835	-20.438%
2025-04-09	1.360	1.4900	1.2300	1.4200	+4.412%	5,102,169	-23.239%
2025-04-08	1.490	1.5700	1.3300	1.3600	-4.895%	3,178,512	-19.853%
2025-04-07	1.410	1.5000	1.3600	1.4300	-0.694%	4,859,515	-23.776%
2025-04-04	1.330	1.4600	1.3200	1.4400	+4.348%	3,589,010	-24.306%
2025-04-03	1.370	1.4494	1.3500	1.3800	-4.167%	4,176,953	-21.014%
2025-04-02	1.340	1.4650	1.3000	1.4400	+5.109%	1,973,491	-24.306%
2025-04-01	1.440	1.4500	1.3000	1.3700	-6.164%	3,189,947	-20.438%
2025-03-31	1.500	1.5019	1.3900	1.4600	-5.806%	2,906,176	-25.342%
2025-03-28	1.560	1.6900	1.5100	1.5500	-0.641%	2,011,933	-29.677%
2025-03-27	1.570	1.5800	1.4900	1.5600	-0.637%	2,444,610	-30.128%
2025-03-26	1.585	1.6200	1.5200	1.5700	-1.875%	3,228,910	-30.573%
2025-03-25	1.690	1.7000	1.5900	1.6000	-4.762%	1,550,688	-31.875%
2025-03-24	1.720	1.7300	1.6400	1.6800	+3.704%	2,080,482	-35.119%
2025-03-21	1.610	1.6400	1.5300	1.6200	-0.613%	9,675,388	-32.716%
2025-03-20	1.650	1.7400	1.6100	1.6300	-3.550%	2,723,661	-33.129%
2025-03-19	1.690	1.7283	1.5300	1.6900	0.000%	5,268,668	-35.503%
2025-03-18	1.850	1.8500	1.6900	1.6900	-8.649%	3,328,418	-35.503%
2025-03-17	1.940	1.9500	1.8200	1.8500	-4.639%	3,364,225	-41.081%
2025-03-14	2.030	2.1000	1.8800	1.9400	+2.646%	5,518,056	-43.814%
2025-03-13	2.040	2.0900	1.8400	1.8900	-8.252%	2,008,360	-42.328%
2025-03-12	2.060	2.0800	1.9600	2.0600	+1.478%	1,702,833	-47.087%
2025-03-11	2.090	2.1150	1.8700	2.0300	-0.976%	2,793,488	-46.305%
2025-03-10	2.110	2.1950	1.9900	2.0500	-5.963%	3,913,661	-46.829%
2025-03-07	2.050	2.3200	2.0400	2.1800	+7.921%	4,694,856	-50.000%
2025-03-06	1.900	2.0500	1.8800	2.0200	+4.663%	2,412,111	-46.040%
2025-03-05	1.910	1.9500	1.8500	1.9300	+1.579%	2,287,489	-43.523%
2025-03-04	1.730	1.9200	1.6900	1.9000	+5.556%	3,419,343	-42.632%
2025-03-03	1.850	1.9400	1.7500	1.8000	-7.692%	4,019,740	-39.444%
2025-02-28	1.910	1.9800	1.8000	1.9500	0.000%	5,967,077	-44.103%
2025-02-27	2.020	2.1050	1.9300	1.9500	-4.412%	2,179,621	-44.103%
2025-02-26	1.990	2.1200	1.9800	2.0400	+2.771%	2,501,224	-46.569%
2025-02-25	2.110	2.1450	1.9200	1.9850	-7.243%	3,528,583	-45.088%
2025-02-24	2.150	2.3200	2.0000	2.1400	-1.382%	5,634,807	-49.065%
2025-02-21	2.350	2.3900	2.1400	2.1700	-3.769%	4,884,779	-49.770%
2025-02-20	2.550	2.6391	2.2100	2.2550	-13.269%	7,161,319	-51.663%
2025-02-19	2.730	3.7800	2.5800	2.6000	-8.451%	27,186,957	-58.077%
2025-02-18	2.165	3.7600	2.1400	2.8400	+39.216%	76,180,641	-61.620%
2025-02-14	1.535	2.1050	1.5350	2.0400	+44.681%	42,500,954	-46.569%
2025-02-13	1.430	1.4400	1.3600	1.4100	-1.399%	2,071,525	-22.695%
2025-02-12	1.360	1.4600	1.3200	1.4300	+2.143%	2,963,712	-23.776%
2025-02-11	1.480	1.4800	1.3600	1.4000	-5.405%	3,746,688	-22.143%
2025-02-10	1.520	1.5600	1.4700	1.4800	-1.987%	1,933,106	-26.351%
2025-02-07	1.600	1.6100	1.5000	1.5100	-5.625%	2,388,264	-27.815%
2025-02-06	1.650	1.6700	1.6000	1.6000	-2.439%	1,977,279	-31.875%
2025-02-05	1.620	1.7100	1.6200	1.6400	+1.235%	2,193,428	-33.537%
2025-02-04	1.660	1.7200	1.6050	1.6200	-2.994%	2,923,109	-32.716%
2025-02-03	1.780	1.7800	1.6500	1.6700	-7.222%	4,469,128	-34.731%
2025-01-31	1.940	2.0000	1.7800	1.8000	-6.250%	2,544,004	-39.444%
2025-01-30	1.880	2.0000	1.8100	1.9200	+4.348%	3,609,152	-43.229%
2025-01-29	1.850	1.9300	1.7900	1.8400	-4.663%	1,788,019	-40.761%
2025-01-28	1.970	2.1100	1.9150	1.9300	0.000%	1,643,026	-43.523%
2025-01-27	1.930	2.0400	1.9000	1.9300	-0.515%	1,982,129	-43.523%
2025-01-24	1.870	2.0350	1.8400	1.9400	+3.191%	2,436,074	-43.814%
2025-01-23	1.900	1.9300	1.8600	1.8800	-2.083%	1,368,809	-42.021%
2025-01-22	1.850	1.9650	1.8500	1.9200	+4.348%	2,419,975	-43.229%
2025-01-21	1.820	1.9050	1.7800	1.8400	+1.099%	3,199,600	-40.761%
2025-01-17	1.870	1.9000	1.7850	1.8200	-1.087%	2,146,776	-40.110%
2025-01-16	1.860	1.8750	1.8100	1.8400	-1.604%	2,253,185	-40.761%
2025-01-15	2.000	2.1000	1.8200	1.8700	-2.604%	2,608,099	-41.711%
2025-01-14	1.970	2.0600	1.9000	1.9200	-1.538%	5,436,972	-43.229%
2025-01-13	2.050	2.0500	1.9200	1.9500	-5.109%	2,073,713	-44.103%
2025-01-10	2.300	2.3000	2.0500	2.0550	-12.553%	3,142,914	-46.959%
2025-01-08	2.300	2.3900	2.2350	2.3500	0.000%	3,549,644	-53.617%
2025-01-07	2.150	2.4050	2.1500	2.3500	+8.796%	4,191,326	-53.617%
2025-01-06	2.170	2.2500	2.1101	2.1600	0.000%	1,991,889	-49.537%
2025-01-03	2.210	2.2699	2.1400	2.1600	-1.818%	2,510,724	-49.537%
2025-01-02	2.170	2.3500	2.1200	2.2000	+3.286%	3,430,845	-50.455%
2024-12-31	2.140	2.1900	2.0600	2.1300	+1.429%	2,122,685	-48.826%
2024-12-30	2.160	2.1700	1.9900	2.1000	-4.110%	3,105,778	-48.095%
2024-12-27	2.130	2.2200	2.0500	2.1900	+0.922%	3,038,994	-50.228%
2024-12-26	2.060	2.1700	2.0000	2.1700	+3.828%	2,857,148	-49.770%
2024-12-24	1.940	2.1000	1.9100	2.0900	+7.179%	1,810,037	-47.847%
2024-12-23	1.850	1.9600	1.8300	1.9500	+4.278%	3,121,750	-44.103%
2024-12-20	1.790	1.9300	1.7800	1.8700	+1.630%	4,885,706	-41.711%
2024-12-19	1.920	1.9200	1.7801	1.8400	-3.412%	2,910,611	-40.761%
2024-12-18	2.100	2.1200	1.8600	1.9050	-7.971%	2,757,341	-42.782%
2024-12-17	2.030	2.0800	1.9900	2.0700	+0.485%	2,185,162	-47.343%
2024-12-16	1.960	2.0900	1.9150	2.0600	+8.995%	3,053,105	-47.087%
2024-12-13	2.030	2.0300	1.8300	1.8900	-6.436%	3,498,916	-42.328%
2024-12-12	2.130	2.1300	2.0000	2.0200	-5.607%	2,722,633	-46.040%
2024-12-11	2.170	2.1950	2.0800	2.1400	-2.283%	2,185,968	-49.065%
2024-12-10	2.250	2.3100	2.1750	2.1900	-3.524%	1,867,608	-50.228%
2024-12-09	2.210	2.3500	2.1600	2.2700	+3.653%	2,668,824	-51.982%
2024-12-06	2.160	2.2900	2.1300	2.1900	+2.336%	2,622,150	-50.228%
2024-12-05	2.180	2.2200	2.1000	2.1400	-5.100%	1,833,015	-49.065%
2024-12-04	2.330	2.3700	2.2500	2.2550	-2.592%	1,560,704	-51.663%
2024-12-03	2.520	2.5200	2.2900	2.3150	-9.216%	2,280,933	-52.916%
2024-12-02	2.480	2.5891	2.4750	2.5500	+2.823%	2,107,142	-57.255%
2024-11-29	2.500	2.5350	2.4500	2.4800	-0.800%	1,522,734	-56.048%
2024-11-27	2.530	2.6191	2.4800	2.5000	-0.794%	2,246,736	-56.400%
2024-11-26	2.510	2.7700	2.4400	2.5200	+10.526%	5,200,024	-56.746%
2024-11-25	2.260	2.3550	2.2300	2.2800	+3.167%	3,393,124	-52.193%
2024-11-22	2.120	2.2300	2.0900	2.2100	+4.739%	1,450,461	-50.679%
2024-11-21	2.060	2.1400	2.0050	2.1100	+2.927%	1,889,319	-48.341%
2024-11-20	2.110	2.1400	1.9900	2.0500	-3.302%	2,439,581	-46.829%
2024-11-19	2.130	2.1400	2.0400	2.1200	-1.395%	2,759,712	-48.585%
2024-11-18	2.300	2.3200	2.1400	2.1500	-5.286%	2,908,192	-49.302%
2024-11-15	2.520	2.5200	2.2600	2.2700	-7.724%	3,068,298	-51.982%
2024-11-14	2.720	2.7527	2.4600	2.4600	-9.559%	2,592,276	-55.691%
2024-11-13	2.860	2.9450	2.7100	2.7200	-4.225%	1,793,553	-59.926%
2024-11-12	3.010	3.0500	2.8250	2.8400	-8.091%	2,248,294	-61.620%
2024-11-11	3.050	3.1694	2.9850	3.0900	+0.325%	2,897,752	-64.725%
2024-11-08	3.240	3.2600	2.9500	3.0800	-3.448%	2,820,659	-64.610%
2024-11-07	3.260	3.3599	3.1650	3.1900	-0.932%	2,488,192	-65.831%
2024-11-06	3.050	3.2900	2.9900	3.2200	+7.692%	3,970,503	-66.149%
2024-11-05	2.960	3.0400	2.8800	2.9900	-0.333%	2,591,203	-63.545%
2024-11-04	2.730	3.0250	2.6550	3.0000	+10.294%	3,156,535	-63.667%
2024-11-01	2.570	2.8300	2.5700	2.7200	+6.458%	2,511,464	-59.926%
2024-10-31	2.640	2.7300	2.5400	2.5550	-3.220%	2,199,829	-57.339%
2024-10-30	2.740	3.0100	2.6400	2.6400	-5.714%	2,034,723	-58.712%
2024-10-29	2.680	3.0100	2.6650	2.8000	+4.478%	3,278,454	-61.071%
2024-10-28	2.480	2.7500	2.4500	2.6800	+9.836%	3,088,450	-59.328%
2024-10-25	2.560	2.5800	2.4400	2.4400	-3.937%	2,079,391	-55.328%
2024-10-24	2.770	2.7800	2.5350	2.5400	-8.303%	2,048,693	-57.087%
2024-10-23	2.800	2.8450	2.7000	2.7700	-1.071%	3,294,704	-60.650%
2024-10-22	2.760	2.8300	2.6800	2.8000	0.000%	1,112,561	-61.071%
2024-10-21	2.820	2.9000	2.7800	2.8000	-1.408%	1,560,621	-61.071%
2024-10-18	2.720	2.8600	2.7100	2.8400	+5.576%	1,087,122	-61.620%
2024-10-17	2.820	2.8500	2.6800	2.6900	-5.614%	838,524	-59.480%
2024-10-16	2.710	2.8700	2.6900	2.8500	+5.166%	1,291,353	-61.754%
2024-10-15	2.620	2.7300	2.5500	2.7100	+3.042%	1,742,835	-59.779%
2024-10-14	2.630	2.6600	2.5800	2.6300	-0.755%	1,306,568	-58.555%
2024-10-11	2.600	2.6500	2.5400	2.6500	+1.145%	1,490,951	-58.868%
2024-10-10	2.630	2.6300	2.5600	2.6200	-0.758%	1,129,202	-58.397%
2024-10-09	2.740	2.7800	2.6250	2.6400	-3.650%	1,438,209	-58.712%
2024-10-08	2.580	2.7500	2.5600	2.7400	+6.202%	1,332,038	-60.219%
2024-10-07	2.720	2.7400	2.5800	2.5800	-4.444%	1,108,272	-57.752%
2024-10-04	2.640	2.7450	2.6400	2.7000	+3.448%	1,368,995	-59.630%
2024-10-03	2.480	2.6400	2.4109	2.6100	+3.162%	2,637,031	-58.238%
2024-10-02	2.660	2.6600	2.5000	2.5300	-5.243%	2,339,890	-56.917%
2024-10-01	2.760	2.8100	2.5500	2.6700	-4.643%	3,112,589	-59.176%
2024-09-30	2.850	3.0100	2.7440	2.8000	-3.780%	1,176,967	-61.071%
2024-09-27	2.780	2.9100	2.7550	2.9100	+6.985%	1,146,491	-62.543%
2024-09-26	2.660	2.7400	2.6200	2.7200	+3.817%	927,804	-59.926%
2024-09-25	2.670	2.6850	2.5700	2.6200	-1.873%	1,724,368	-58.397%
2024-09-24	2.690	2.7400	2.6200	2.6700	0.000%	1,160,747	-59.176%
2024-09-23	2.830	2.8550	2.6400	2.6700	-4.643%	2,001,463	-59.176%
2024-09-20	2.860	2.9350	2.8000	2.8000	-3.780%	4,729,031	-61.071%
2024-09-19	3.020	3.0650	2.8600	2.9100	+1.042%	4,737,494	-62.543%
2024-09-18	2.910	3.0250	2.7750	2.8800	0.000%	2,256,507	-62.153%
2024-09-17	2.780	2.9000	2.6400	2.8800	+4.348%	2,824,809	-62.153%
2024-09-16	2.970	2.9700	2.7100	2.7600	-6.757%	1,132,172	-60.507%
2024-09-13	2.690	2.9750	2.6900	2.9600	+11.278%	1,974,169	-63.176%
2024-09-12	2.900	2.9700	2.6400	2.6600	-8.591%	2,211,940	-59.023%
2024-09-11	2.800	2.9250	2.6700	2.9100	+2.827%	3,669,076	-62.543%
2024-09-10	2.480	2.8400	2.4600	2.8300	+14.113%	1,527,664	-61.484%
2024-09-09	2.410	2.5200	2.3909	2.4800	+2.905%	1,323,889	-56.048%
2024-09-06	2.510	2.5700	2.3700	2.4100	-3.984%	1,088,565	-54.772%
2024-09-05	2.580	2.6400	2.4900	2.5100	-2.713%	1,082,823	-56.574%
2024-09-04	2.490	2.5900	2.4700	2.5800	+2.789%	1,170,260	-57.752%
2024-09-03	2.580	2.7100	2.4800	2.5100	-4.563%	1,823,871	-56.574%
2024-08-30	2.680	2.7250	2.5800	2.6300	-1.128%	1,093,556	-58.555%
2024-08-29	2.590	2.7800	2.5800	2.6600	+3.502%	1,261,552	-59.023%
2024-08-28	2.660	2.6999	2.4700	2.5700	-4.104%	1,884,945	-57.588%
2024-08-27	2.810	2.8500	2.6500	2.6800	-4.286%	1,681,607	-59.328%
2024-08-26	2.670	2.8400	2.6000	2.8000	+7.280%	2,364,244	-61.071%
2024-08-23	2.620	2.7250	2.5600	2.6100	+0.772%	2,074,301	-58.238%
2024-08-22	2.740	2.7450	2.5500	2.5900	-5.474%	1,543,547	-57.915%
2024-08-21	2.650	2.8800	2.6500	2.7400	+3.788%	1,846,576	-60.219%
2024-08-20	2.620	2.7500	2.5300	2.6400	-0.377%	1,655,585	-58.712%
2024-08-19	2.280	2.6500	2.2700	2.6500	+15.721%	2,489,010	-58.868%
2024-08-16	2.300	2.3200	2.2200	2.2900	-0.435%	1,105,715	-52.402%
2024-08-15	2.300	2.4100	2.2400	2.3000	+2.222%	1,601,237	-52.609%
2024-08-14	2.390	2.4000	2.2200	2.2500	-4.255%	1,357,438	-51.556%
2024-08-13	2.390	2.4250	2.2900	2.3500	-0.424%	1,282,378	-53.617%
2024-08-12	2.330	2.3700	2.2300	2.3600	+1.724%	1,278,730	-53.814%
2024-08-09	2.400	2.5000	2.2550	2.3200	-1.695%	1,873,899	-53.017%
2024-08-08	2.600	2.6000	2.2501	2.3600	-4.453%	2,604,717	-53.814%
2024-08-07	2.610	2.7100	2.4100	2.4700	-3.137%	2,471,155	-55.870%
2024-08-06	2.510	2.6000	2.3720	2.5500	+2.410%	1,682,157	-57.255%
2024-08-05	2.400	2.5350	2.3201	2.4900	-3.113%	2,332,055	-56.225%
2024-08-02	2.500	2.6000	2.4700	2.5700	-6.204%	1,649,174	-57.588%
2024-08-01	2.950	2.9700	2.6900	2.7400	-6.803%	1,528,199	-60.219%
2024-07-31	3.000	3.0900	2.8600	2.9400	-1.010%	2,011,037	-62.925%
2024-07-30	2.970	3.0600	2.8600	2.9700	-0.336%	1,190,672	-63.300%
2024-07-29	2.990	3.1200	2.9400	2.9800	-0.667%	1,462,657	-63.423%
2024-07-26	2.990	3.0500	2.8600	3.0000	+3.093%	1,538,707	-63.667%
2024-07-25	2.910	2.9900	2.8500	2.9100	0.000%	1,786,624	-62.543%
2024-07-24	3.030	3.1200	2.9000	2.9100	-5.519%	1,610,079	-62.543%
2024-07-23	2.860	3.1050	2.8200	3.0800	+6.574%	2,083,413	-64.610%
2024-07-22	2.850	2.9200	2.7300	2.8900	+2.120%	2,086,279	-62.284%
2024-07-19	3.070	3.0700	2.8050	2.8300	-7.213%	2,232,457	-61.484%
2024-07-18	3.380	3.5000	2.9100	3.0500	-10.819%	4,728,850	-64.262%
2024-07-17	3.440	3.5000	3.2888	3.4200	-2.286%	3,995,336	-68.129%
2024-07-16	3.000	3.6700	3.0000	3.5000	+17.450%	8,941,226	-68.857%
2024-07-15	2.780	3.1000	2.7400	2.9800	+7.971%	3,631,613	-63.423%
2024-07-12	2.700	2.8500	2.6600	2.7600	+2.985%	1,691,928	-60.507%
2024-07-11	2.530	2.7300	2.4650	2.6800	+12.134%	3,152,365	-59.328%
2024-07-10	2.300	2.4000	2.2750	2.3900	+3.913%	1,370,707	-54.393%
2024-07-09	2.220	2.3200	2.1950	2.3000	+2.679%	2,787,324	-52.609%
2024-07-08	2.190	2.2900	2.1300	2.2400	+5.660%	2,056,887	-51.339%
2024-07-05	2.100	2.1300	2.0100	2.1200	+1.923%	2,264,001	-48.585%
2024-07-03	2.200	2.2000	2.0800	2.0800	-3.704%	1,775,543	-47.596%
2024-07-02	2.290	2.2900	2.1250	2.1600	-7.296%	3,011,484	-49.537%
2024-07-01	2.330	2.4100	2.3000	2.3300	0.000%	2,222,517	-53.219%
2024-06-28	2.440	2.4450	2.2700	2.3300	-4.508%	3,551,432	-53.219%
2024-06-27	2.340	2.4950	2.2800	2.4400	+4.274%	2,361,648	-55.328%
2024-06-26	2.390	2.4392	2.2300	2.3400	-2.500%	2,950,350	-53.419%
2024-06-25	2.600	2.6000	2.3900	2.4000	-8.046%	3,952,194	-54.583%
2024-06-24	2.550	2.6700	2.5500	2.6100	+2.353%	4,304,633	-58.238%
2024-06-21	2.450	2.5700	2.3550	2.5500	+4.508%	9,722,223	-57.255%
2024-06-20	2.260	2.4650	2.2100	2.4400	+9.417%	5,875,594	-55.328%
2024-06-18	2.300	2.3300	2.1800	2.2300	-3.043%	2,251,215	-51.121%
2024-06-17	2.330	2.3900	2.2400	2.3000	-2.128%	3,370,010	-52.609%
2024-06-14	2.520	2.5250	2.3200	2.3500	-7.480%	2,587,134	-53.617%
2024-06-13	2.590	2.5950	2.4800	2.5400	-1.167%	1,499,588	-57.087%
2024-06-12	2.610	2.6801	2.5400	2.5700	+0.784%	2,250,110	-57.588%
2024-06-11	2.420	2.5600	2.3500	2.5500	+4.508%	2,308,348	-57.255%
2024-06-10	2.280	2.4500	2.2300	2.4400	+5.172%	3,174,576	-55.328%
2024-06-07	2.400	2.4100	2.3000	2.3200	-3.734%	1,611,500	-53.017%
2024-06-06	2.440	2.4400	2.3450	2.4100	-1.230%	1,671,435	-54.772%
2024-06-05	2.330	2.4400	2.2400	2.4400	+4.721%	2,805,731	-55.328%
2024-06-04	2.480	2.5100	2.3000	2.3300	-7.171%	3,778,153	-53.219%
2024-06-03	2.530	2.6800	2.4950	2.5100	+0.400%	4,301,751	-56.574%
2024-05-31	2.650	2.6600	2.4350	2.5000	+1.626%	3,359,747	-56.400%
2024-05-30	2.340	2.4600	2.3100	2.4600	+5.579%	3,592,596	-55.691%
2024-05-29	2.460	2.5400	2.3200	2.3300	-4.115%	4,074,051	-53.219%
2024-05-28	2.570	2.6000	2.3900	2.4300	-3.571%	3,151,387	-55.144%
2024-05-24	2.530	2.5900	2.4650	2.5200	-0.787%	1,712,577	-56.746%
2024-05-23	2.660	2.6600	2.4900	2.5400	-4.511%	3,014,740	-57.087%
2024-05-22	2.650	2.7600	2.5900	2.6600	-1.115%	2,955,492	-59.023%
2024-05-21	2.890	2.9200	2.6300	2.6900	+3.861%	4,940,922	-59.480%
2024-05-20	2.770	2.7900	2.5700	2.5900	-6.498%	3,209,555	-57.915%
2024-05-17	3.000	3.0100	2.7700	2.7700	-7.973%	2,459,349	-60.650%
2024-05-16	3.000	3.0500	2.9300	3.0100	+1.007%	2,829,300	-63.787%
2024-05-15	3.000	3.2500	2.9600	2.9800	+0.676%	3,461,912	-63.423%
2024-05-14	3.250	3.6500	2.7200	2.9600	+2.069%	8,473,564	-63.176%
2024-05-13	2.790	2.9450	2.7900	2.9000	+5.072%	1,161,347	-62.414%
2024-05-10	2.840	2.9200	2.7400	2.7600	-3.497%	998,313	-60.507%
2024-05-09	2.800	2.8900	2.7750	2.8600	+3.623%	1,043,453	-61.888%
2024-05-08	2.860	2.8600	2.7400	2.7600	-5.155%	1,125,499	-60.507%
2024-05-07	3.020	3.0700	2.9000	2.9100	-3.322%	847,103	-62.543%
2024-05-06	3.080	3.1300	2.9700	3.0100	-1.954%	1,327,009	-63.787%
2024-05-03	3.080	3.2400	3.0200	3.0700	+3.367%	1,330,373	-64.495%
2024-05-02	3.070	3.0900	2.9200	2.9700	+1.712%	1,379,959	-63.300%
2024-05-01	2.780	3.0290	2.7400	2.9200	+5.797%	2,555,502	-62.671%
2024-04-30	2.800	2.9100	2.7000	2.7600	-2.817%	2,129,741	-60.507%
2024-04-29	2.940	3.1000	2.7850	2.8400	-1.730%	3,015,137	-61.620%
2024-04-26	2.870	2.9300	2.7500	2.8900	+1.226%	2,432,734	-62.284%
2024-04-25	2.990	2.9900	2.8400	2.8550	-6.086%	2,772,870	-61.821%
2024-04-24	3.370	3.4200	3.0300	3.0400	-9.792%	2,087,122	-64.145%
2024-04-23	3.410	3.5300	3.3600	3.3700	-0.882%	1,585,890	-67.656%
2024-04-22	3.490	3.6300	3.3800	3.4000	-2.017%	1,783,790	-67.941%
2024-04-19	3.450	3.5550	3.3800	3.4700	+0.289%	1,991,832	-68.588%
2024-04-18	3.520	3.5600	3.4500	3.4600	-1.425%	1,225,323	-68.497%
2024-04-17	3.570	3.5800	3.4550	3.5100	+0.286%	2,497,848	-68.946%
2024-04-16	3.500	3.5550	3.3950	3.5000	-1.408%	1,365,669	-68.857%
2024-04-15	3.860	3.8800	3.5350	3.5500	-6.579%	1,584,933	-69.296%
2024-04-12	3.980	4.0062	3.7400	3.8000	-4.762%	2,882,301	-71.316%
2024-04-11	4.140	4.2100	3.9900	3.9900	-1.966%	2,153,258	-72.682%
2024-04-10	3.910	4.2500	3.8700	4.0700	-0.973%	2,326,913	-73.219%
2024-04-09	3.990	4.1100	3.9300	4.1100	+3.266%	1,368,742	-73.479%
2024-04-08	3.960	4.0400	3.8950	3.9800	+0.505%	1,129,476	-72.613%
2024-04-05	4.020	4.0600	3.9100	3.9600	-2.222%	939,016	-72.475%
2024-04-04	4.130	4.3000	4.0300	4.0500	-0.978%	1,683,614	-73.086%
2024-04-03	4.040	4.1050	3.9500	4.0900	+0.491%	1,302,318	-73.350%
2024-04-02	4.260	4.2600	4.0600	4.0700	-7.078%	1,544,522	-73.219%
2024-04-01	4.430	4.4500	4.2850	4.3800	-2.013%	1,290,451	-75.114%
2024-03-28	4.410	4.5750	4.4100	4.4700	+0.224%	1,377,673	-75.615%
2024-03-27	4.280	4.6300	4.1400	4.4600	+5.938%	1,897,214	-75.561%
2024-03-26	4.350	4.4750	4.2100	4.2100	-1.865%	1,281,475	-74.109%
2024-03-25	4.250	4.4750	4.2500	4.2900	+0.704%	1,259,937	-74.592%
2024-03-22	4.390	4.4700	4.2212	4.2600	-2.740%	1,507,687	-74.413%
2024-03-21	4.470	4.5733	4.2406	4.3800	-1.129%	2,496,203	-75.114%
2024-03-20	4.370	4.4700	4.2100	4.4300	+0.911%	1,968,250	-75.395%
2024-03-19	4.150	4.4500	4.1200	4.3900	+4.648%	1,966,377	-75.171%
2024-03-18	4.660	4.7350	4.1900	4.1950	-9.979%	3,032,186	-74.017%
2024-03-15	4.450	4.8900	4.4350	4.6600	+3.671%	12,811,721	-76.609%
2024-03-14	4.800	4.8500	4.2700	4.4950	-7.889%	4,026,840	-75.751%
2024-03-13	4.860	5.1100	4.7950	4.8800	-0.408%	2,562,563	-77.664%
2024-03-12	5.060	5.1500	4.8600	4.9000	-3.543%	3,074,612	-77.755%
2024-03-11	5.260	5.4200	5.0100	5.0800	-3.422%	2,735,075	-78.543%
2024-03-08	5.650	5.7750	5.2000	5.2600	-5.566%	2,156,712	-79.278%
2024-03-07	5.700	5.7300	5.3550	5.5700	-1.066%	1,559,479	-80.431%
2024-03-06	5.450	5.6600	5.3200	5.6300	+4.259%	1,712,435	-80.639%
2024-03-05	5.440	5.6250	5.2900	5.4000	-1.099%	2,313,441	-79.815%
2024-03-04	5.050	5.4700	4.8500	5.4600	+10.526%	2,873,934	-80.037%
2024-03-01	4.940	5.0700	4.8800	4.9400	+0.611%	1,412,569	-77.935%
2024-02-29	5.240	5.3300	4.8800	4.9100	-4.102%	1,664,363	-77.800%
2024-02-28	5.110	5.3800	5.0200	5.1200	-0.389%	1,574,077	-78.711%
2024-02-27	4.750	5.2600	4.7000	5.1400	+11.015%	2,598,268	-78.794%
2024-02-26	4.500	4.6912	4.4700	4.6300	+1.982%	2,636,823	-76.458%
2024-02-23	4.350	4.5850	4.3150	4.5400	+4.128%	1,347,446	-75.991%
2024-02-22	4.440	4.5200	4.2300	4.3600	-1.802%	2,961,221	-75.000%
2024-02-21	4.590	4.7700	4.2950	4.4400	-4.516%	2,869,061	-75.450%
2024-02-20	4.700	4.8500	4.4110	4.6500	-2.923%	1,794,998	-76.559%
2024-02-16	4.890	4.9550	4.7600	4.7900	-3.427%	1,313,387	-77.244%
2024-02-15	4.970	5.0800	4.8300	4.9600	+1.224%	1,609,366	-78.024%
2024-02-14	4.660	4.9100	4.6600	4.9000	+6.291%	2,093,885	-77.755%
2024-02-13	4.640	4.8650	4.5300	4.6100	-7.056%	2,744,456	-76.356%
2024-02-12	4.380	4.9600	4.3500	4.9600	+13.242%	2,682,725	-78.024%
2024-02-09	4.390	4.4900	4.2700	4.3800	+0.229%	1,857,923	-75.114%
2024-02-08	4.150	4.5800	4.1450	4.3700	+5.301%	2,736,253	-75.057%
2024-02-07	4.120	4.1900	3.9100	4.1500	+0.973%	4,076,103	-73.735%
2024-02-06	4.100	4.3500	4.0100	4.1100	-0.725%	2,555,925	-73.479%
2024-02-05	3.960	4.2350	3.8500	4.1400	+2.222%	4,058,411	-73.671%
2024-02-02	3.670	4.0800	3.5400	4.0500	+9.164%	2,818,204	-73.086%
2024-02-01	3.550	3.7500	3.4650	3.7100	+5.398%	1,522,063	-70.620%
2024-01-31	3.600	3.6850	3.4750	3.5200	-2.222%	2,583,000	-69.034%
2024-01-30	3.470	3.7100	3.4200	3.6000	+1.695%	3,195,556	-69.722%
2024-01-29	3.230	3.5400	3.1200	3.5400	+9.259%	1,765,947	-69.209%
2024-01-26	3.230	3.3300	3.2000	3.2400	+1.250%	1,569,994	-66.358%
2024-01-25	3.210	3.2800	3.1100	3.2000	+1.266%	1,854,773	-65.938%
2024-01-24	3.250	3.2600	3.1400	3.1600	-1.558%	1,596,445	-65.506%
2024-01-23	3.230	3.2700	3.1000	3.2100	+1.582%	1,775,571	-66.044%
2024-01-22	3.110	3.2350	3.0500	3.1600	+2.265%	5,653,642	-65.506%
2024-01-19	3.190	3.1950	3.0200	3.0900	-3.438%	2,643,419	-64.725%
2024-01-18	3.170	3.2180	2.9800	3.2000	+1.587%	2,649,850	-65.938%
2024-01-17	3.060	3.3300	3.0400	3.1500	+0.639%	2,795,632	-65.397%
2024-01-16	3.160	3.1900	3.0111	3.1300	-2.795%	2,293,975	-65.176%
2024-01-12	3.270	3.4000	3.1500	3.2200	+0.312%	3,192,242	-66.149%
2024-01-11	3.100	3.4250	3.0600	3.2100	+1.262%	5,489,969	-66.044%
2024-01-10	3.060	3.1800	2.9400	3.1700	+3.934%	3,058,383	-65.615%
2024-01-09	3.070	3.1500	2.9900	3.0500	-2.556%	2,698,743	-64.262%
2024-01-08	2.850	3.1650	2.8300	3.1300	+7.376%	4,484,573	-65.176%
2024-01-05	2.800	2.9300	2.6100	2.9150	-14.012%	9,757,458	-62.607%
2024-01-04	3.350	3.4400	3.3000	3.3900	+1.802%	1,687,990	-67.847%
2024-01-03	3.570	3.5700	3.2900	3.3300	-8.011%	2,713,122	-67.267%
2024-01-02	3.190	3.7693	3.1180	3.6200	+12.773%	5,504,182	-69.890%
2023-12-29	3.300	3.3700	3.1700	3.2100	-1.835%	1,854,223	-66.044%
2023-12-28	3.180	3.4000	3.1600	3.2700	+2.188%	2,268,429	-66.667%
2023-12-27	3.110	3.2000	2.9200	3.2000	+3.896%	2,679,436	-65.938%
2023-12-26	3.120	3.2088	3.0500	3.0800	+0.654%	1,657,939	-64.610%
2023-12-22	2.830	3.3000	2.8200	3.0600	+10.870%	3,560,005	-64.379%
2023-12-21	2.850	2.9202	2.7200	2.7600	-0.719%	1,457,565	-60.507%
2023-12-20	2.950	2.9600	2.7600	2.7800	-7.023%	4,274,823	-60.791%
2023-12-19	2.950	3.0950	2.8915	2.9900	+2.749%	4,820,802	-63.545%
2023-12-18	2.750	2.9400	2.6200	2.9100	+7.380%	3,150,372	-62.543%
2023-12-15	2.720	2.8300	2.6100	2.7100	0.000%	14,590,749	-59.779%
2023-12-14	2.630	2.7900	2.6250	2.7100	+5.447%	4,840,181	-59.779%
2023-12-13	2.360	2.5950	2.2700	2.5700	+8.898%	3,799,208	-57.588%
2023-12-12	2.420	2.4400	2.2500	2.3600	-1.667%	3,682,160	-53.814%
2023-12-11	2.460	2.4900	2.2900	2.4000	-2.834%	2,965,687	-54.583%
2023-12-08	2.640	2.6600	2.4500	2.4700	-1.984%	2,649,541	-55.870%
2023-12-07	2.600	2.6000	2.4300	2.5200	-1.563%	2,375,130	-56.746%
2023-12-06	2.540	2.6800	2.4700	2.5600	+1.587%	3,317,080	-57.422%
2023-12-05	2.540	2.6750	2.4500	2.5200	-1.563%	1,569,046	-56.746%
2023-12-04	2.510	2.6900	2.4200	2.5600	+1.587%	2,568,899	-57.422%
2023-12-01	2.340	2.5500	2.2300	2.5200	+7.234%	2,369,514	-56.746%
2023-11-30	2.350	2.4600	2.2300	2.3500	+3.070%	3,894,331	-53.617%
2023-11-29	2.580	2.7500	2.2500	2.2800	-11.628%	4,249,379	-52.193%
2023-11-28	2.560	2.6400	2.4500	2.5800	+1.575%	1,914,815	-57.752%
2023-11-27	2.830	2.8750	2.5300	2.5400	-10.563%	2,309,837	-57.087%
2023-11-24	2.720	2.9000	2.7200	2.8400	+4.412%	694,624	-61.620%
2023-11-22	2.850	2.8950	2.7200	2.7200	-3.546%	1,039,486	-59.926%

.dark-mode .k2v8Cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2v8Cq{ color: #333333; background-color: white; border: 2px solid #333333; }ALLOAllogene Therapeutics, Inc. Common Stockstock NASDAQ

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ