Allogene Therapeutics Inc (NQ: ALLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.01	32.70	30.77	30.92	663,600	-1.06(-3.31%)
Apr 29, 2021	34.69	34.69	31.51	31.98	1,071,257	-2.93(-8.39%)
Apr 28, 2021	33.81	35.33	32.86	34.91	997,299	-0.89(-2.49%)
Apr 27, 2021	35.60	35.88	34.09	35.80	432,504	+0.66(+1.88%)
Apr 26, 2021	34.87	35.30	33.79	35.14	595,661	+0.72(+2.09%)
Apr 23, 2021	34.56	35.12	33.67	34.42	529,100	-0.35(-1.01%)
Apr 22, 2021	34.96	35.63	34.09	34.77	591,985	-0.35(-1.00%)
Apr 21, 2021	32.57	35.18	31.57	35.12	632,963	+2.54(+7.80%)
Apr 20, 2021	32.41	32.97	31.92	32.58	842,886	+0.24(+0.74%)
Apr 19, 2021	32.01	32.62	31.68	32.34	429,508	-0.17(-0.52%)
Apr 16, 2021	32.81	33.06	32.22	32.51	594,700	-0.35(-1.07%)
Apr 15, 2021	31.98	32.91	31.56	32.86	588,023	+0.71(+2.21%)
Apr 14, 2021	31.15	33.42	30.70	32.15	701,841	+1.31(+4.26%)
Apr 13, 2021	29.59	30.87	29.15	30.84	819,916	+1.26(+4.24%)
Apr 12, 2021	33.25	33.67	29.53	29.58	840,575	-3.24(-9.87%)
Apr 09, 2021	33.66	33.89	32.79	32.82	902,500	-0.83(-2.47%)
Apr 08, 2021	33.00	34.08	32.87	33.65	722,571	+0.77(+2.34%)
Apr 07, 2021	33.38	33.98	32.76	32.88	308,173	-0.50(-1.50%)
Apr 06, 2021	33.68	34.36	32.94	33.38	591,126	-0.60(-1.77%)
Apr 05, 2021	35.46	35.46	33.76	33.98	510,059	-0.95(-2.72%)
Apr 01, 2021	35.00	36.00	34.25	34.93	631,500	-0.37(-1.05%)
Mar 31, 2021	33.90	35.83	33.34	35.30	497,871	+1.87(+5.59%)
Mar 30, 2021	32.92	33.96	32.36	33.43	404,113	+0.38(+1.15%)
Mar 29, 2021	33.59	34.26	32.88	33.05	422,681	-0.73(-2.16%)
Mar 26, 2021	34.51	34.70	33.25	33.78	412,300	-0.70(-2.03%)
Mar 25, 2021	32.88	34.64	32.55	34.48	860,531	+1.30(+3.92%)
Mar 24, 2021	35.93	36.63	33.11	33.18	444,667	-2.34(-6.59%)
Mar 23, 2021	37.48	37.48	35.37	35.52	498,241	-2.34(-6.18%)
Mar 22, 2021	37.65	38.41	37.23	37.86	445,065	+0.85(+2.30%)
Mar 19, 2021	36.86	38.03	36.21	37.01	2,631,800	+0.46(+1.26%)
Mar 18, 2021	36.04	38.08	35.88	36.55	952,457	-0.75(-2.01%)
Mar 17, 2021	37.46	37.90	36.39	37.30	674,482	-0.87(-2.28%)
Mar 16, 2021	39.02	39.12	37.25	38.17	1,562,077	-0.85(-2.18%)
Mar 15, 2021	38.15	39.03	37.13	39.02	1,280,458	+0.54(+1.40%)
Mar 12, 2021	38.18	38.53	37.15	38.48	1,357,800	-0.09(-0.23%)
Mar 11, 2021	38.98	38.98	37.16	38.57	1,464,873	+0.14(+0.36%)
Mar 10, 2021	37.39	38.85	37.02	38.43	1,118,723	+1.28(+3.45%)
Mar 09, 2021	35.57	37.59	35.57	37.15	2,122,088	+1.69(+4.77%)
Mar 08, 2021	33.76	35.73	33.56	35.46	823,457	+1.46(+4.29%)
Mar 05, 2021	32.95	34.26	31.63	34.00	967,300	+1.57(+4.84%)
Mar 04, 2021	32.87	33.92	31.60	32.43	1,316,474	-0.65(-1.96%)
Mar 03, 2021	34.84	34.84	32.95	33.08	1,025,183	-1.53(-4.42%)
Mar 02, 2021	36.18	36.44	34.54	34.61	959,982	-1.89(-5.18%)
Mar 01, 2021	35.85	37.07	35.52	36.50	829,994	+1.79(+5.16%)
Feb 26, 2021	33.50	35.24	32.66	34.71	949,600	+1.92(+5.86%)
Feb 25, 2021	34.59	35.26	32.62	32.79	523,121	-1.65(-4.79%)
Feb 24, 2021	33.84	34.67	33.48	34.44	402,588	+0.67(+1.98%)
Feb 23, 2021	33.09	34.56	32.02	33.77	699,556	-0.50(-1.46%)
Feb 22, 2021	34.26	35.61	34.06	34.27	588,020	-0.45(-1.30%)
Feb 19, 2021	34.14	35.22	33.86	34.72	764,200	+0.43(+1.25%)
Feb 18, 2021	34.00	35.34	33.73	34.29	618,933	-0.70(-2.00%)
Feb 17, 2021	33.23	35.25	32.81	34.99	889,273	+1.63(+4.89%)
Feb 16, 2021	34.41	35.58	33.07	33.36	878,410	-1.37(-3.94%)
Feb 12, 2021	34.50	35.18	33.06	34.73	818,500	+0.33(+0.96%)
Feb 11, 2021	33.80	35.77	33.07	34.40	721,685	+1.04(+3.12%)
Feb 10, 2021	34.37	34.55	33.09	33.36	662,296	-0.54(-1.59%)
Feb 09, 2021	35.31	35.31	33.70	33.90	509,651	-1.03(-2.95%)
Feb 08, 2021	35.24	35.50	34.63	34.93	491,631	-0.29(-0.82%)
Feb 05, 2021	34.73	35.62	33.91	35.22	460,800	+0.88(+2.56%)
Feb 04, 2021	35.45	35.49	33.82	34.34	561,833	+0.30(+0.88%)
Feb 03, 2021	36.48	37.04	33.93	34.04	776,653	-2.49(-6.82%)
Feb 02, 2021	35.50	37.44	35.50	36.53	658,601	+0.92(+2.58%)