Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.130
+0.070 (3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
2.130
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.022.192.022.132.133.40%24,447,244
Jun 25, 20262.052.152.042.062.060.49%9,351,220
Jun 24, 20262.082.122.042.052.05-0.97%9,546,974
Jun 23, 20262.032.172.032.072.07-1.43%4,811,703
Jun 22, 20262.032.182.012.102.105.00%6,573,187
Jun 18, 20262.022.081.972.002.002.04%23,548,239
Jun 17, 20261.902.061.901.961.963.16%6,362,245
Jun 16, 20261.951.971.901.901.90-2.06%5,045,927
Jun 15, 20261.932.101.931.941.942.11%5,800,150
Jun 12, 20261.881.941.861.901.901.06%8,642,431
Jun 11, 20261.761.891.751.881.885.62%6,102,343
Jun 10, 20261.801.861.761.781.78-2.20%7,943,853
Jun 9, 20261.881.901.751.821.82-1.62%7,723,891
Jun 8, 20261.911.911.751.851.85-1.60%9,264,181
Jun 5, 20262.012.031.871.881.88-7.84%7,989,079
Jun 4, 20262.022.112.002.042.042.00%7,340,789
Jun 3, 20262.072.071.962.002.00-2.44%9,058,858
Jun 2, 20262.162.162.042.052.05-4.65%7,373,806
Jun 1, 20262.182.262.132.152.15-0.92%8,548,525
May 29, 20262.162.202.042.172.17-3.56%10,289,549
May 28, 20262.212.282.192.252.25-6,515,390
May 27, 20262.162.322.162.252.256.13%10,690,278
May 26, 20262.032.142.022.122.126.00%4,770,340
May 22, 20261.962.051.962.002.002.04%4,127,266
May 21, 20261.881.971.841.961.963.16%4,333,895
May 20, 20261.921.951.871.901.900.53%5,201,370
May 19, 20261.941.991.851.891.89-2.58%7,155,270
May 18, 20262.032.061.901.941.94-3.00%6,373,759
May 15, 20262.122.191.972.002.00-6.54%7,668,856
May 14, 20262.302.352.102.142.14-8.15%9,164,513
May 13, 20262.312.352.222.332.331.30%6,459,239
May 12, 20262.292.392.272.302.300.88%10,034,074
May 11, 20262.292.392.272.282.28-4,503,825
May 8, 20262.292.362.252.282.280.44%4,476,509
May 7, 20262.322.362.252.272.27-1.73%5,680,658
May 6, 20262.242.362.222.312.316.45%7,352,979
May 5, 20262.292.332.142.172.17-3.98%5,831,796
May 4, 20262.142.272.122.262.265.12%7,509,549
May 1, 20262.092.172.082.152.150.94%4,520,799
Apr 30, 20262.132.182.112.132.130.95%5,045,224
Apr 29, 20262.182.222.092.112.11-3.65%6,518,228
Apr 28, 20262.262.302.182.192.19-2.67%6,250,695
Apr 27, 20262.302.392.232.252.25-2.60%6,541,961
Apr 24, 20262.332.382.262.312.31-1.70%5,527,351
Apr 23, 20262.382.412.272.352.35-1.67%9,378,939
Apr 22, 20262.352.502.312.392.393.02%9,426,378
Apr 21, 20262.422.432.232.322.32-4.13%8,830,340
Apr 20, 20262.372.562.352.422.421.26%12,063,719
Apr 17, 20262.402.532.342.392.390.84%11,548,755
Apr 16, 20262.232.502.212.372.379.22%28,838,768
Apr 15, 20261.902.181.852.172.17-4.82%74,135,391
Apr 14, 20263.033.082.242.282.28-25.49%42,325,123
Apr 13, 20264.094.463.013.063.0612.50%87,821,040
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