Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.300
-0.010 (-0.43%)
Mar 6, 2026, 4:00 PM EST - Market closed

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.242.312.202.302.30-0.43%4,112,953
Mar 5, 20262.482.502.292.312.31-8.70%4,705,995
Mar 4, 20262.552.602.482.532.53-2,688,473
Mar 3, 20262.562.642.502.532.53-4.53%2,799,120
Mar 2, 20262.632.732.542.652.65-4.68%3,806,873
Feb 27, 20262.712.802.462.782.781.83%8,353,125
Feb 26, 20262.552.742.532.732.737.91%7,334,090
Feb 25, 20262.332.572.332.532.5310.48%8,504,574
Feb 24, 20262.102.312.102.292.2910.10%6,636,211
Feb 23, 20262.062.152.012.082.081.46%4,401,146
Feb 20, 20262.132.132.032.052.05-3.76%4,097,490
Feb 19, 20262.252.302.062.132.13-6.17%5,880,539
Feb 18, 20262.162.282.112.272.275.09%6,031,247
Feb 17, 20261.802.181.792.162.1620.00%8,545,483
Feb 13, 20261.631.831.631.801.8011.11%4,708,840
Feb 12, 20261.651.671.561.621.62-1.82%3,532,190
Feb 11, 20261.701.711.611.651.65-2.37%3,006,341
Feb 10, 20261.691.841.681.691.69-5,413,505
Feb 9, 20261.681.711.611.691.69-3,533,204
Feb 6, 20261.661.751.631.691.693.68%3,960,804
Feb 5, 20261.801.831.621.631.63-9.44%4,067,441
Feb 4, 20261.751.851.731.801.803.45%6,071,929
Feb 3, 20261.901.971.711.741.74-6.95%8,029,803
Feb 2, 20261.811.931.711.871.871.63%11,402,120
Jan 30, 20261.591.891.541.841.8415.72%16,758,196
Jan 29, 20261.461.591.451.591.599.66%7,382,874
Jan 28, 20261.541.541.451.451.45-5.23%6,789,836
Jan 27, 20261.511.621.491.531.531.32%6,543,956
Jan 26, 20261.711.721.461.511.51-12.21%8,188,522
Jan 23, 20261.731.831.701.721.72-7,538,591
Jan 22, 20261.631.751.611.721.727.50%5,943,311
Jan 21, 20261.581.631.551.601.601.91%4,294,663
Jan 20, 20261.611.621.531.571.57-3.68%4,831,503
Jan 16, 20261.641.671.601.631.631.24%4,731,819
Jan 15, 20261.701.721.601.611.61-5.29%5,638,948
Jan 14, 20261.641.721.631.701.703.66%4,631,482
Jan 13, 20261.721.741.621.641.64-1.80%4,992,684
Jan 12, 20261.841.841.651.671.67-2.34%8,559,967
Jan 9, 20261.661.881.661.711.7114.77%12,310,493
Jan 8, 20261.501.541.461.491.49-3,090,928
Jan 7, 20261.451.541.431.491.495.67%4,254,453
Jan 6, 20261.351.481.351.411.414.44%5,210,270
Jan 5, 20261.351.381.311.351.35-2,422,704
Jan 2, 20261.381.391.311.351.35-1.46%2,315,461
Dec 31, 20251.311.381.301.371.374.58%3,054,747
Dec 30, 20251.381.381.301.311.31-5.07%3,750,818
Dec 29, 20251.371.411.341.381.38-1,830,744
Dec 26, 20251.411.421.361.381.38-1.43%2,197,378
Dec 24, 20251.371.421.361.401.402.94%1,051,498
Dec 23, 20251.451.461.321.361.36-7.48%4,598,871
Dec 22, 20251.421.521.381.471.473.52%2,442,488
Dec 19, 20251.421.481.401.421.42-5,715,237
Dec 18, 20251.431.461.381.421.42-2,345,091
Dec 17, 20251.541.561.411.421.42-7.79%1,906,339
Dec 16, 20251.511.561.441.541.544.76%2,523,321
Dec 15, 20251.511.511.431.471.47-2.65%2,021,451
Dec 12, 20251.561.571.501.511.51-2.58%2,277,741
Dec 11, 20251.461.561.451.551.554.73%2,881,931
Dec 10, 20251.421.501.411.481.484.23%2,234,610
Dec 9, 20251.431.521.421.421.42-2.07%3,816,995
Dec 8, 20251.451.461.391.451.451.40%1,623,169
Dec 5, 20251.461.471.421.431.43-0.69%2,435,519
Dec 4, 20251.481.511.411.441.44-5.26%1,541,249
Dec 3, 20251.351.521.331.521.5213.43%3,429,231
Dec 2, 20251.331.381.301.341.34-2.19%2,216,140
Dec 1, 20251.441.451.351.371.37-6.16%1,951,212
Nov 28, 20251.421.491.411.461.462.82%1,405,592
Nov 26, 20251.361.431.311.421.424.41%2,766,631
Nov 25, 20251.341.401.301.361.360.74%2,502,693
Nov 24, 20251.231.351.221.351.359.76%3,837,128
Nov 21, 20251.221.251.201.231.23-0.81%1,589,154
Nov 20, 20251.281.331.221.241.24-1.59%2,614,614
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