Allogene Therapeutics Inc. Common Stockのデータ

Allogene Therapeutics Inc. Common Stockの基本情報

名前 Allogene Therapeutics Inc. Common Stock
ティッカー ALLO
United States
上場年 2018.0
セクター Health Care

Allogene Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.58 33.07 34.33 33.36 878400.0 33.36
2021-02-12 35.18 33.07 34.5 34.73 818500.0 34.73
2021-02-11 35.77 33.07 33.8 34.4 721700.0 34.4
2021-02-10 34.55 33.09 34.37 33.36 662300.0 33.36
2021-02-09 35.31 33.7 35.31 33.9 509700.0 33.9
2021-02-08 35.5 34.63 35.24 34.93 491600.0 34.93
2021-02-05 35.62 33.92 34.73 35.22 460700.0 35.22
2021-02-04 35.49 33.82 35.45 34.34 561800.0 34.34
2021-02-03 37.04 33.93 36.48 34.04 776700.0 34.04
2021-02-02 37.44 35.5 35.5 36.53 658600.0 36.53
2021-02-01 36.26 33.41 34.99 35.61 810200.0 35.61
2021-01-29 37.48 34.62 35.04 34.7 1295800.0 34.7
2021-01-28 38.52 34.22 37.01 34.51 1035800.0 34.51
2021-01-27 37.78 32.94 33.46 37.3 2226200.0 37.3
2021-01-26 35.69 33.57 34.3 34.17 1115000.0 34.17
2021-01-25 33.03 30.7 30.78 32.98 615700.0 32.98
2021-01-22 31.29 30.43 30.67 30.76 458500.0 30.76
2021-01-21 31.98 30.66 31.84 31.34 690800.0 31.34
2021-01-20 32.63 30.75 31.9 31.57 498300.0 31.57
2021-01-19 33.28 31.16 32.69 31.6 1063000.0 31.6
2021-01-15 33.64 30.81 31.24 32.39 1927100.0 32.39
2021-01-14 31.52 27.38 28.22 31.07 1622300.0 31.07
2021-01-13 28.92 27.09 28.33 27.16 570100.0 27.16
2021-01-12 28.76 27.87 28.13 28.19 768600.0 28.19
2021-01-11 28.16 27.02 27.66 27.98 500500.0 27.98
2021-01-08 28.55 27.36 28.11 27.87 473000.0 27.87
2021-01-07 28.16 27.0 27.0 27.91 666300.0 27.91
2021-01-06 27.27 25.86 26.15 26.68 718500.0 26.68
2021-01-05 26.24 25.26 26.0 25.86 1031900.0 25.86
2021-01-04 26.13 24.85 26.13 25.79 1262900.0 25.79
2020-12-31 26.99 25.06 26.49 25.24 879600.0 25.24
2020-12-30 27.8 26.6 27.24 26.64 671000.0 26.64
2020-12-29 27.36 26.73 27.02 26.95 677700.0 26.95
2020-12-28 27.94 26.85 27.46 27.02 603400.0 27.02
2020-12-24 28.33 26.96 27.81 27.33 358200.0 27.33
2020-12-23 28.08 27.01 27.67 27.89 937800.0 27.89
2020-12-22 27.9 27.1 27.49 27.55 815300.0 27.55
2020-12-21 28.0 26.51 27.02 27.45 957800.0 27.45
2020-12-18 27.85 26.92 27.32 27.14 2301200.0 27.14
2020-12-17 27.5 26.73 27.2 27.2 890200.0 27.2
2020-12-16 28.88 26.63 28.88 27.09 1788100.0 27.09
2020-12-15 28.49 27.13 28.46 28.23 767300.0 28.23
2020-12-14 29.23 27.63 27.75 28.0 762000.0 28.0
2020-12-11 28.16 27.15 27.3 27.42 816200.0 27.42
2020-12-10 29.06 27.0 28.5 27.42 1374200.0 27.42
2020-12-09 30.1 28.14 29.5 28.45 570700.0 28.45
2020-12-08 29.72 28.22 29.4 29.45 1569900.0 29.45
2020-12-07 33.65 27.61 33.62 29.06 3721300.0 29.06
2020-12-04 33.86 32.01 32.34 33.65 507400.0 33.65
2020-12-03 32.94 31.56 31.7 32.3 359000.0 32.3
2020-12-02 32.5 31.02 31.64 31.5 777500.0 31.5
2020-12-01 32.37 30.84 31.17 31.95 510200.0 31.95
2020-11-30 31.91 30.56 31.64 31.05 488500.0 31.05
2020-11-27 32.32 31.32 31.84 31.52 324700.0 31.52
2020-11-25 32.21 30.84 31.29 31.81 688300.0 31.81
2020-11-24 31.73 30.42 31.43 31.11 677500.0 31.11
2020-11-23 31.87 29.9 31.5 30.6 765500.0 30.6
2020-11-20 32.01 30.6 31.72 31.23 782000.0 31.23
2020-11-19 33.73 31.86 33.26 32.13 1025000.0 32.13
2020-11-18 34.46 32.85 33.32 32.94 515500.0 32.94
2020-11-17 33.16 31.94 32.81 33.08 582600.0 33.08
2020-11-16 33.25 31.81 32.38 33.01 1250900.0 33.01
2020-11-13 32.46 30.92 30.92 32.07 634800.0 32.07
2020-11-12 31.24 30.06 30.1 30.84 804200.0 30.84
2020-11-11 30.22 28.73 29.18 30.09 812300.0 30.09
2020-11-10 29.42 27.86 28.57 29.18 940000.0 29.18
2020-11-09 29.87 27.65 29.22 27.88 1114800.0 27.88
2020-11-06 29.27 27.48 28.5 27.8 900800.0 27.8
2020-11-05 31.61 29.66 31.61 29.8 910700.0 29.8
2020-11-04 31.24 27.46 29.52 31.06 3696100.0 31.06
2020-11-03 34.01 33.02 33.79 33.79 857700.0 33.79
2020-11-02 34.51 32.51 34.0 33.25 864500.0 33.25
2020-10-30 36.25 33.65 35.41 33.92 535700.0 33.92
2020-10-29 35.85 34.57 35.34 35.57 449800.0 35.57
2020-10-28 35.97 34.86 35.38 35.18 421700.0 35.18
2020-10-27 36.12 35.01 35.81 35.93 640900.0 35.93
2020-10-26 36.51 35.24 35.8 35.76 377200.0 35.76
2020-10-23 36.41 34.56 36.32 36.3 455600.0 36.3
2020-10-22 35.6 34.26 34.4 35.34 612200.0 35.34
2020-10-21 36.04 34.33 35.66 34.48 467100.0 34.48
2020-10-20 36.78 35.26 36.78 35.85 353500.0 35.85
2020-10-19 39.55 36.29 39.29 36.34 502200.0 36.34
2020-10-16 40.58 38.97 39.59 39.23 527200.0 39.23
2020-10-15 43.12 38.71 42.26 39.57 770600.0 39.57
2020-10-14 44.92 42.33 43.15 43.17 562900.0 43.17
2020-10-13 43.69 41.26 41.49 43.45 478000.0 43.45
2020-10-12 42.0 40.82 41.18 41.84 836000.0 41.84
2020-10-09 41.85 39.7 40.88 41.54 420100.0 41.54
2020-10-08 41.0 39.93 41.0 40.45 473800.0 40.45
2020-10-07 40.8 38.99 39.48 40.65 627800.0 40.65
2020-10-06 40.56 38.45 39.15 39.26 621400.0 39.26
2020-10-05 39.09 36.72 36.78 38.87 552300.0 38.87
2020-10-02 38.05 36.54 36.83 36.58 448200.0 36.58
2020-10-01 37.81 35.62 37.74 37.56 752000.0 37.56
2020-09-30 38.08 37.11 37.6 37.71 783600.0 37.71
2020-09-29 37.84 36.67 37.28 37.72 386000.0 37.72
2020-09-28 38.19 36.9 37.35 37.26 521000.0 37.26
2020-09-25 37.09 34.88 34.88 37.02 626700.0 37.02
2020-09-24 35.38 33.77 34.79 34.78 445200.0 34.78
2020-09-23 36.46 34.71 35.84 35.22 737200.0 35.22
2020-09-22 36.11 33.32 34.8 35.98 535500.0 35.98
2020-09-21 37.78 34.34 37.32 34.79 663700.0 34.79
2020-09-18 38.15 36.58 38.05 38.0 1830400.0 38.0
2020-09-17 37.25 35.87 36.11 37.18 606800.0 37.18
2020-09-16 37.15 35.45 35.73 36.31 1013600.0 36.31
2020-09-15 36.68 35.32 35.79 35.61 763900.0 35.61
2020-09-14 35.9 33.08 33.08 35.35 717900.0 35.35
2020-09-11 33.3 31.95 33.19 32.38 336500.0 32.38
2020-09-10 34.83 32.84 34.0 32.9 443600.0 32.9
2020-09-09 34.24 33.2 33.49 33.86 315500.0 33.86
2020-09-08 33.74 31.76 32.3 33.02 453900.0 33.02
2020-09-04 33.98 31.61 33.82 33.03 515100.0 33.03
2020-09-03 33.95 32.69 33.72 33.52 636700.0 33.52
2020-09-02 34.62 33.53 34.57 33.86 451800.0 33.86
2020-09-01 35.94 34.44 35.65 34.7 511600.0 34.7
2020-08-31 35.88 34.81 35.28 35.65 624100.0 35.65
2020-08-28 35.46 34.36 34.99 34.99 356300.0 34.99
2020-08-27 35.1 34.01 34.7 34.69 463300.0 34.69
2020-08-26 35.56 34.64 35.2 34.7 360200.0 34.7
2020-08-25 35.51 34.4 34.6 35.35 409700.0 35.35
2020-08-24 36.6 34.64 36.6 34.69 576100.0 34.69
2020-08-21 37.0 36.08 36.51 36.42 629800.0 36.42
2020-08-20 37.07 36.24 36.78 36.53 474300.0 36.53
2020-08-19 37.47 36.58 37.11 36.79 655900.0 36.79
2020-08-18 39.37 36.83 38.99 37.07 761200.0 37.07
2020-08-17 39.05 36.78 37.16 38.99 805600.0 38.99
2020-08-14 37.64 36.69 37.42 36.93 538100.0 36.93
2020-08-13 37.27 35.49 35.59 37.27 484600.0 37.27
2020-08-12 36.49 35.09 35.78 35.48 515900.0 35.48
2020-08-11 37.37 35.5 37.16 35.68 952600.0 35.68
2020-08-10 37.74 35.9 37.68 36.85 602400.0 36.85
2020-08-07 38.0 36.37 36.93 37.63 841200.0 37.63
2020-08-06 38.53 36.87 38.35 37.2 528500.0 37.2
2020-08-05 38.97 37.06 37.67 38.45 820100.0 38.45
2020-08-04 37.78 36.28 37.66 37.08 516900.0 37.08
2020-08-03 37.7 35.92 36.49 37.58 579600.0 37.58
2020-07-31 38.12 35.82 38.12 36.67 779400.0 36.67
2020-07-30 38.41 37.08 37.26 38.12 532200.0 38.12
2020-07-29 38.45 37.47 38.01 37.74 516800.0 37.74
2020-07-28 39.17 37.77 38.68 38.0 469100.0 38.0
2020-07-27 39.71 38.65 38.7 39.21 310900.0 39.21
2020-07-24 39.28 38.03 39.0 38.57 631700.0 38.57
2020-07-23 40.95 39.22 40.08 39.45 346400.0 39.45
2020-07-22 41.19 39.78 41.12 40.2 380400.0 40.2
2020-07-21 43.4 41.36 43.13 41.44 356800.0 41.44
2020-07-20 43.44 42.56 42.69 43.01 445300.0 43.01
2020-07-17 42.78 41.41 41.61 42.5 505100.0 42.5
2020-07-16 41.8 40.38 41.35 41.51 347400.0 41.51
2020-07-15 42.36 41.01 41.9 41.59 608900.0 41.59
2020-07-14 41.25 39.31 40.28 41.05 890900.0 41.05
2020-07-13 43.9 40.03 43.79 40.48 672000.0 40.48
2020-07-10 44.38 42.1 44.15 42.82 560300.0 42.82
2020-07-09 45.54 43.77 44.38 44.03 424500.0 44.03
2020-07-08 44.82 43.72 44.33 44.22 325900.0 44.22
2020-07-07 45.46 43.11 44.24 44.08 613500.0 44.08
2020-07-06 46.85 44.22 45.33 44.46 782800.0 44.46
2020-07-02 46.07 42.42 43.45 44.96 882000.0 44.96
2020-07-01 43.57 41.18 41.94 42.62 1049200.0 42.62
2020-06-30 43.2 41.16 41.72 42.82 602800.0 42.82
2020-06-29 43.6 41.49 42.69 41.86 556000.0 41.86
2020-06-26 44.01 42.07 43.5 42.96 2155400.0 42.96
2020-06-25 44.46 43.1 43.39 43.98 708600.0 43.98
2020-06-24 43.98 42.51 43.18 43.35 685300.0 43.35
2020-06-23 44.55 43.0 43.13 43.6 953500.0 43.6
2020-06-22 43.36 39.78 40.18 42.7 986400.0 42.7
2020-06-19 42.23 39.83 42.12 39.9 1864700.0 39.9
2020-06-18 42.28 41.39 41.99 41.8 477600.0 41.8
2020-06-17 42.61 41.48 42.61 41.9 646000.0 41.9
2020-06-16 42.84 41.03 42.56 42.05 709700.0 42.05
2020-06-15 42.43 39.61 40.03 42.01 781500.0 42.01
2020-06-12 43.25 39.79 41.96 40.49 1018800.0 40.49
2020-06-11 44.25 40.7 43.73 41.0 976300.0 41.0
2020-06-10 44.63 42.76 43.47 44.03 773600.0 44.03
2020-06-09 44.56 42.14 42.44 43.05 840200.0 43.05
2020-06-08 43.86 41.12 42.1 42.56 1289200.0 42.56
2020-06-05 45.88 41.84 44.79 42.63 1451800.0 42.63
2020-06-04 47.24 42.77 45.45 43.0 1281500.0 43.0
2020-06-03 48.31 46.0 47.92 46.36 2943500.0 46.36
2020-06-02 48.0 45.0 48.0 47.46 6505400.0 47.46
2020-06-01 50.46 44.0 46.12 48.94 1548000.0 48.94
2020-05-29 49.12 41.85 44.0 48.16 2285800.0 48.16
2020-05-28 50.77 46.0 49.43 46.54 919800.0 46.54
2020-05-27 51.45 47.07 50.12 48.99 994800.0 48.99
2020-05-26 55.0 49.01 54.5 49.35 1305300.0 49.35
2020-05-22 54.34 49.02 49.1 54.04 1147400.0 54.04
2020-05-21 51.03 47.3 48.74 50.2 1038400.0 50.2
2020-05-20 50.0 47.27 48.94 48.6 721500.0 48.6
2020-05-19 49.81 47.38 47.46 48.15 1161800.0 48.15
2020-05-18 48.87 43.73 44.31 48.34 1719500.0 48.34
2020-05-15 46.22 40.87 41.5 44.91 4451300.0 44.91
2020-05-14 42.99 35.76 36.34 42.12 8599700.0 42.12
2020-05-13 33.96 29.5 32.62 30.98 1622200.0 30.98
2020-05-12 35.61 32.53 33.89 32.54 881900.0 32.54
2020-05-11 34.22 30.81 31.09 33.4 917300.0 33.4
2020-05-08 33.19 30.93 31.16 31.41 976400.0 31.41
2020-05-07 31.06 29.34 30.0 30.58 544700.0 30.58
2020-05-06 31.76 29.01 31.12 30.07 812900.0 30.07
2020-05-05 33.22 30.31 32.0 30.86 856800.0 30.86
2020-05-04 31.73 28.01 28.13 31.68 1154600.0 31.68
2020-05-01 28.99 27.26 28.17 28.45 837300.0 28.45
2020-04-30 29.8 27.51 27.99 28.9 1506100.0 28.9
2020-04-29 28.64 26.11 27.21 28.2 1076400.0 28.2
2020-04-28 29.29 26.3 28.98 26.62 564500.0 26.62
2020-04-27 30.24 28.65 29.99 28.78 617000.0 28.78
2020-04-24 30.08 27.71 28.22 29.6 545800.0 29.6
2020-04-23 28.74 27.52 27.62 27.94 487000.0 27.94
2020-04-22 27.79 26.59 26.75 27.53 345700.0 27.53
2020-04-21 28.14 25.88 27.11 26.05 550700.0 26.05
2020-04-20 29.91 27.21 27.46 27.89 773800.0 27.89
2020-04-17 27.8 25.94 26.63 27.62 1038600.0 27.62
2020-04-16 26.6 24.73 26.0 26.06 1069900.0 26.06
2020-04-15 25.99 24.11 24.55 25.67 1161700.0 25.67
2020-04-14 25.01 23.57 23.92 24.94 977900.0 24.94
2020-04-13 23.64 22.2 22.95 23.42 898400.0 23.42
2020-04-09 22.86 21.18 21.26 22.69 799700.0 22.69
2020-04-08 21.15 20.15 20.57 20.85 382200.0 20.85
2020-04-07 22.29 20.21 21.7 20.33 691500.0 20.33
2020-04-06 21.23 19.11 19.55 21.11 670700.0 21.11
2020-04-03 19.9 18.71 19.01 18.89 482900.0 18.89
2020-04-02 19.44 17.79 18.48 19.1 573900.0 19.1
2020-04-01 19.52 17.84 18.98 18.39 777900.0 18.39
2020-03-31 20.1 18.77 19.96 19.44 877300.0 19.44
2020-03-30 20.7 19.66 20.13 20.08 455400.0 20.08
2020-03-27 20.96 19.01 19.86 19.92 561400.0 19.92
2020-03-26 21.01 19.85 19.92 20.25 572600.0 20.25
2020-03-25 20.69 19.22 20.08 19.81 661300.0 19.81
2020-03-24 20.32 18.59 19.98 19.94 785200.0 19.94
2020-03-23 20.13 18.65 19.06 19.01 534200.0 19.01
2020-03-20 21.99 18.71 20.58 19.25 945800.0 19.25
2020-03-19 20.96 17.55 17.65 20.29 1002400.0 20.29
2020-03-18 19.43 17.43 18.26 18.22 687200.0 18.22
2020-03-17 20.2 17.79 18.74 19.21 838600.0 19.21
2020-03-16 20.72 18.38 20.72 18.38 973700.0 18.38
2020-03-13 23.4 20.4 21.59 22.05 957500.0 22.05
2020-03-12 24.48 21.06 23.67 21.07 2028900.0 21.07
2020-03-11 26.13 24.5 25.56 25.05 1125000.0 25.05
2020-03-10 26.31 25.13 25.73 25.98 721500.0 25.98
2020-03-09 26.72 24.75 25.4 25.32 730800.0 25.32
2020-03-06 27.99 26.85 27.2 27.01 714200.0 27.01
2020-03-05 27.8 26.67 27.4 27.77 756500.0 27.77
2020-03-04 28.3 27.36 27.93 28.25 483400.0 28.25
2020-03-03 28.04 27.05 27.51 27.51 621200.0 27.51
2020-03-02 27.88 26.43 26.87 27.62 785400.0 27.62
2020-02-28 27.0 24.72 25.0 27.0 1213500.0 27.0
2020-02-27 27.27 24.6 25.51 25.92 1203600.0 25.92
2020-02-26 25.84 24.9 24.95 25.45 611600.0 25.45
2020-02-25 25.63 24.51 25.12 24.92 1060100.0 24.92
2020-02-24 25.52 24.41 24.9 24.95 966100.0 24.95
2020-02-21 26.19 25.34 25.72 26.01 596300.0 26.01
2020-02-20 26.0 24.8 25.26 25.72 579800.0 25.72
2020-02-19 25.67 24.42 24.43 25.3 685600.0 25.3
2020-02-18 24.3 23.2 23.51 24.25 322300.0 24.25