Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.190
-0.060 (-2.67%)
At close: Apr 28, 2026, 4:00 PM EDT
2.200
+0.010 (0.46%)
After-hours: Apr 28, 2026, 5:22 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.262.302.182.19--2.89%6,232,459
Apr 27, 20262.302.392.232.252.25-2.60%6,520,575
Apr 24, 20262.332.382.262.312.31-1.70%5,519,600
Apr 23, 20262.382.412.272.352.35-1.67%9,363,760
Apr 22, 20262.352.502.312.392.393.02%9,407,355
Apr 21, 20262.422.432.232.322.32-4.13%8,711,380
Apr 20, 20262.372.562.352.422.421.26%12,032,906
Apr 17, 20262.402.532.342.392.390.84%11,520,085
Apr 16, 20262.232.502.212.372.379.22%28,769,775
Apr 15, 20261.902.181.852.172.17-4.82%73,974,412
Apr 14, 20263.033.082.242.282.28-25.49%41,260,009
Apr 13, 20264.094.463.013.063.0612.50%87,614,728
Apr 10, 20262.952.952.612.722.72-6.53%8,400,344
Apr 9, 20262.722.912.702.912.917.78%4,811,512
Apr 8, 20262.752.822.592.702.703.05%3,578,070
Apr 7, 20262.602.632.482.622.620.77%3,897,843
Apr 6, 20262.482.712.482.602.604.84%3,277,145
Apr 2, 20262.482.662.452.482.48-3.13%4,331,502
Apr 1, 20262.502.672.502.562.564.92%5,044,067
Mar 31, 20262.262.502.262.442.449.91%3,682,842
Mar 30, 20262.242.332.202.222.22-1.77%4,555,889
Mar 27, 20262.392.512.262.262.26-6.22%6,330,340
Mar 26, 20262.282.502.212.412.413.43%5,254,940
Mar 25, 20262.272.372.262.332.335.43%4,402,947
Mar 24, 20262.382.432.112.212.21-9.43%4,422,339
Mar 23, 20262.142.602.132.442.4417.87%11,688,884
Mar 20, 20262.232.262.062.072.07-6.76%20,747,775
Mar 19, 20262.102.272.092.222.223.26%3,367,934
Mar 18, 20262.272.292.102.152.15-5.29%5,536,403
Mar 17, 20262.452.462.262.272.27-6.97%4,999,392
Mar 16, 20262.402.542.352.442.441.67%5,644,012
Mar 13, 20262.562.732.362.402.40-2.83%5,032,911
Mar 12, 20262.562.582.412.472.47-6.08%3,275,333
Mar 11, 20262.682.732.612.632.63-2.95%2,940,881
Mar 10, 20262.522.712.522.712.718.40%4,590,630
Mar 9, 20262.222.522.212.502.508.70%5,604,658
Mar 6, 20262.242.312.202.302.30-0.43%4,127,463
Mar 5, 20262.482.502.292.312.31-8.70%4,710,399
Mar 4, 20262.552.602.482.532.53-2,689,533
Mar 3, 20262.562.642.502.532.53-4.53%2,801,354
Mar 2, 20262.632.732.542.652.65-4.68%3,807,697
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