XNAS
Datos históricos de Allogene Therapeutics, Inc.
Allogene Therapeutics, Inc. · ALLO
$1.48
▼ -0.01 (-0.34%)
Última operación · 10/10/2026, 18:36:37 UTC
- Variación en el periodo
- +18.7%
- Máximo
- US$4.46
- 13 de abril de 2026
- Mínimo
- US$1.04
- 7 de noviembre de 2025
- Volumen medio diario
- 6.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.39 | 1.48 | 1.37 | 1.46 | +4.29% | 10.61 M |
| 8 oct 2026 | 1.44 | 1.44 | 1.35 | 1.40 | −2.10% | 7.98 M |
| 7 oct 2026 | 1.46 | 1.47 | 1.42 | 1.43 | −2.05% | 3.9 M |
| 6 oct 2026 | 1.50 | 1.50 | 1.43 | 1.46 | −2.67% | 4.66 M |
| 5 oct 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 0.00% | 4.44 M |
| 2 oct 2026 | 1.57 | 1.58 | 1.50 | 1.50 | −2.60% | 4.66 M |
| 1 oct 2026 | 1.60 | 1.61 | 1.53 | 1.54 | −3.75% | 4.61 M |
| 30 sep 2026 | 1.61 | 1.66 | 1.58 | 1.60 | −1.23% | 8.13 M |
| 29 sep 2026 | 1.60 | 1.65 | 1.60 | 1.62 | −0.61% | 4.32 M |
| 28 sep 2026 | 1.65 | 1.67 | 1.60 | 1.63 | −1.21% | 5.03 M |
| 25 sep 2026 | 1.69 | 1.70 | 1.63 | 1.65 | −1.20% | 3.62 M |
| 24 sep 2026 | 1.67 | 1.72 | 1.60 | 1.67 | 0.00% | 7.79 M |
| 23 sep 2026 | 1.73 | 1.74 | 1.65 | 1.67 | −2.34% | 5.97 M |
| 22 sep 2026 | 1.72 | 1.74 | 1.68 | 1.71 | +1.18% | 5.24 M |
| 21 sep 2026 | 1.71 | 1.72 | 1.65 | 1.69 | 0.00% | 5.99 M |
| 18 sep 2026 | 1.73 | 1.74 | 1.67 | 1.69 | −2.31% | 12.72 M |
| 17 sep 2026 | 1.74 | 1.77 | 1.70 | 1.73 | +2.37% | 3.95 M |
| 16 sep 2026 | 1.74 | 1.77 | 1.66 | 1.69 | −1.74% | 5.65 M |
| 15 sep 2026 | 1.80 | 1.80 | 1.71 | 1.72 | −3.37% | 3.14 M |
| 14 sep 2026 | 1.78 | 1.84 | 1.77 | 1.78 | 0.00% | 7.75 M |
| 11 sep 2026 | 1.80 | 1.81 | 1.75 | 1.78 | +1.14% | 3.89 M |
| 10 sep 2026 | 1.73 | 1.78 | 1.70 | 1.76 | +1.73% | 5.4 M |
| 9 sep 2026 | 1.85 | 1.88 | 1.72 | 1.73 | −6.99% | 7.28 M |
| 8 sep 2026 | 1.93 | 1.94 | 1.85 | 1.86 | −5.58% | 7.43 M |
| 4 sep 2026 | 1.97 | 2.01 | 1.95 | 1.97 | −0.51% | 4.43 M |
| 3 sep 2026 | 2.00 | 2.01 | 1.92 | 1.98 | 0.00% | 4.43 M |
| 2 sep 2026 | 1.97 | 2.04 | 1.91 | 1.98 | −0.25% | 5.39 M |
| 1 sep 2026 | 1.96 | 2.00 | 1.93 | 1.99 | −0.75% | 4.04 M |
| 31 ago 2026 | 2.01 | 2.02 | 1.96 | 2.00 | −0.99% | 4.38 M |
| 28 ago 2026 | 2.08 | 2.09 | 2.00 | 2.02 | −3.35% | 3.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.