Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
-0.010 (-0.70%)
After-hours: Dec 5, 2025, 6:22 PM EST

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.461.471.421.431.43-0.69%2,428,889
Dec 4, 20251.481.511.411.441.44-5.26%1,536,230
Dec 3, 20251.351.521.331.521.5213.43%3,427,114
Dec 2, 20251.331.381.301.341.34-2.19%2,216,058
Dec 1, 20251.441.451.351.371.37-6.16%1,951,117
Nov 28, 20251.421.491.411.461.462.82%1,403,477
Nov 26, 20251.361.431.311.421.424.41%2,750,312
Nov 25, 20251.341.401.301.361.360.74%2,486,092
Nov 24, 20251.231.351.221.351.359.76%3,829,892
Nov 21, 20251.221.251.201.231.23-0.81%1,588,669
Nov 20, 20251.281.331.221.241.24-1.59%2,614,546
Nov 19, 20251.271.351.231.261.26-3.82%2,215,641
Nov 18, 20251.231.311.221.311.316.50%2,837,146
Nov 17, 20251.221.281.211.231.23-2,369,849
Nov 14, 20251.171.251.161.231.232.50%2,647,952
Nov 13, 20251.211.241.191.201.20-2.44%1,762,427
Nov 12, 20251.261.271.211.231.23-0.81%2,429,101
Nov 11, 20251.161.271.151.241.245.08%2,280,789
Nov 10, 20251.231.231.161.181.18-2,480,517
Nov 7, 20251.051.181.041.181.1812.38%3,138,038
Nov 6, 20251.111.111.051.051.05-5.41%2,716,285
Nov 5, 20251.141.141.081.111.11-1,765,635
Nov 4, 20251.161.181.051.111.11-5.93%2,138,503
Nov 3, 20251.251.261.171.181.18-4.84%2,098,226
Oct 31, 20251.251.281.211.241.242.48%1,645,235
Oct 30, 20251.211.261.211.211.21-0.82%1,243,587
Oct 29, 20251.261.281.211.221.22-3.17%2,921,133
Oct 28, 20251.241.311.211.261.262.44%3,621,926
Oct 27, 20251.211.261.211.231.232.50%2,152,186
Oct 24, 20251.211.241.201.201.20-0.83%1,739,937
Oct 23, 20251.201.231.191.211.21-1,647,653
Oct 22, 20251.271.271.191.211.21-3.97%2,963,369
Oct 21, 20251.291.321.231.261.26-2.33%2,317,171
Oct 20, 20251.261.331.251.291.294.88%3,782,938
Oct 17, 20251.261.271.211.231.23-3.15%2,556,266
Oct 16, 20251.271.381.251.271.27-3,317,352
Oct 15, 20251.241.301.231.271.273.25%2,903,924
Oct 14, 20251.231.261.201.231.23-3.15%2,820,617
Oct 13, 20251.321.331.201.271.273.25%3,785,980
Oct 10, 20251.441.461.201.231.23-18.54%7,230,957
Oct 9, 20251.481.531.451.511.512.72%3,065,079
Oct 8, 20251.361.481.351.471.478.89%3,574,539
Oct 7, 20251.391.411.291.351.35-2.17%2,416,386
Oct 6, 20251.401.431.361.381.383.76%2,235,633
Oct 3, 20251.271.341.271.331.333.10%2,435,925
Oct 2, 20251.251.291.231.291.294.03%2,488,522
Oct 1, 20251.241.271.231.241.24-2,403,216
Sep 30, 20251.271.311.201.241.24-2.36%2,700,230
Sep 29, 20251.261.301.211.271.271.60%4,928,557
Sep 26, 20251.211.261.191.251.254.17%3,271,771
Sep 25, 20251.211.221.181.201.20-2.44%2,214,675
Sep 24, 20251.171.231.161.231.235.13%3,644,853
Sep 23, 20251.191.201.161.171.17-2,972,475
Sep 22, 20251.171.181.131.171.170.86%2,595,299
Sep 19, 20251.221.231.141.161.16-4.13%3,749,789
Sep 18, 20251.171.231.171.211.217.08%7,231,592
Sep 17, 20251.191.201.131.131.13-4.24%3,179,119
Sep 16, 20251.141.211.141.181.182.61%2,685,937
Sep 15, 20251.131.181.121.151.151.77%2,065,343
Sep 12, 20251.161.161.121.131.13-3.42%1,585,522
Sep 11, 20251.111.171.111.171.175.41%2,005,558
Sep 10, 20251.141.151.101.111.11-2.63%1,741,352
Sep 9, 20251.131.141.091.141.14-1,525,854
Sep 8, 20251.131.151.121.141.14-0.87%1,235,270
Sep 5, 20251.101.181.101.151.153.60%2,359,248
Sep 4, 20251.111.141.061.111.11-0.89%2,653,115
Sep 3, 20251.111.211.111.121.12-3,048,377
Sep 2, 20251.151.181.121.121.12-0.88%3,281,209
Aug 29, 20251.181.201.111.131.13-4.24%3,344,250
Aug 28, 20251.181.271.171.181.181.72%8,117,853
Aug 27, 20251.161.211.151.161.16-1,602,197
Aug 26, 20251.181.201.131.161.16-1,635,797
Aug 25, 20251.211.251.161.161.16-2.52%4,758,278
Aug 22, 20251.121.231.111.191.196.25%7,303,040
Aug 21, 20251.041.131.041.121.125.66%3,475,183
Aug 20, 20251.061.081.031.061.060.95%2,490,866
Aug 19, 20251.101.121.031.051.05-3.67%2,697,163
Aug 18, 20251.111.141.081.091.09-0.91%2,746,085
Aug 15, 20251.071.211.071.101.102.80%5,885,676
Aug 14, 20251.051.090.991.071.072.88%8,138,295
Aug 13, 20251.061.081.031.041.040.97%8,033,857
Aug 12, 20251.041.071.011.031.03-1,930,569
Aug 11, 20251.051.061.021.031.03-0.96%2,229,859
Aug 8, 20251.041.111.011.041.04-0.95%3,658,903
Aug 7, 20251.061.100.981.051.05-0.94%8,565,518
Aug 6, 20251.121.121.021.061.06-5.36%5,387,054
Aug 5, 20251.121.161.071.121.121.82%5,003,810
Aug 4, 20251.111.191.101.101.101.85%9,617,156
Aug 1, 20251.231.231.001.081.08-12.20%19,088,419
Jul 31, 20251.291.321.221.231.23-4.65%5,859,750
Jul 30, 20251.441.501.271.291.29-7.86%9,255,398
Jul 29, 20251.471.481.401.401.40-4.76%1,995,193
Jul 28, 20251.491.531.451.471.47-2.00%2,257,560
Jul 25, 20251.521.541.451.501.50-0.66%2,791,768
Jul 24, 20251.651.691.491.511.51-9.04%3,838,857
Jul 23, 20251.451.691.431.661.6616.90%7,049,378
Jul 22, 20251.331.421.311.421.427.58%2,900,818
Jul 21, 20251.251.361.251.321.325.60%3,427,697
Jul 18, 20251.261.351.241.251.250.81%3,713,274
Jul 17, 20251.241.271.231.241.240.81%1,772,695