Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Jun 27, 2025, 4:00 PM
1.170
-0.010 (-0.84%)
After-hours: Jun 27, 2025, 7:58 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.201.231.171.181.18-1.67%5,176,213
Jun 26, 20251.231.251.161.201.20-3.23%3,129,087
Jun 25, 20251.261.281.211.241.24-0.80%1,460,855
Jun 24, 20251.221.291.201.251.252.46%3,013,406
Jun 23, 20251.201.261.181.221.22-0.81%1,610,080
Jun 20, 20251.311.331.211.231.23-4.65%3,630,549
Jun 18, 20251.291.361.261.291.29-0.77%2,123,957
Jun 17, 20251.351.391.291.301.30-5.11%1,667,801
Jun 16, 20251.351.411.321.371.372.24%1,764,080
Jun 13, 20251.351.421.331.341.34-4.29%2,450,471
Jun 12, 20251.431.451.381.401.40-3.45%2,282,726
Jun 11, 20251.491.501.441.451.45-0.68%2,594,726
Jun 10, 20251.391.511.381.461.463.55%2,201,817
Jun 9, 20251.451.501.371.411.41-0.70%2,214,437
Jun 6, 20251.301.471.291.421.4210.08%3,475,881
Jun 5, 20251.291.331.271.291.29-1,651,780
Jun 4, 20251.311.361.281.291.29-4.44%1,810,538
Jun 3, 20251.281.371.231.351.356.30%2,472,224
Jun 2, 20251.191.371.171.271.278.55%6,018,054
May 30, 20251.181.211.101.171.17-0.85%3,019,043
May 29, 20251.141.201.121.181.183.51%1,687,322
May 28, 20251.091.191.081.141.145.56%2,201,500
May 27, 20251.071.111.031.081.081.89%2,589,052
May 23, 20251.101.121.021.061.06-2.75%2,854,018
May 22, 20251.091.121.071.091.09-1.80%1,095,896
May 21, 20251.141.171.091.111.11-4.31%1,417,192
May 20, 20251.131.171.071.161.166.42%3,131,017
May 19, 20251.111.141.091.091.09-1.80%2,590,574
May 16, 20251.101.151.061.111.111.83%3,173,803
May 15, 20250.951.090.941.091.0914.40%4,407,886
May 14, 20251.101.100.860.950.95-15.68%13,058,570
May 13, 20251.201.201.061.131.13-3.42%7,336,617
May 12, 20251.191.271.161.171.170.86%3,798,541
May 9, 20251.191.281.151.161.16-1.69%3,792,359
May 8, 20251.211.221.091.181.18-1.67%7,595,467
May 7, 20251.401.401.181.201.20-6.25%6,746,512
May 6, 20251.591.591.251.281.28-20.99%5,778,286
May 5, 20251.671.761.611.621.62-4.71%3,079,924
May 2, 20251.721.781.691.701.700.59%1,916,520
May 1, 20251.671.711.631.691.690.60%1,501,931
Apr 30, 20251.531.701.511.681.689.09%6,052,229
Apr 29, 20251.571.641.491.541.54-1.91%2,276,036
Apr 28, 20251.561.641.561.571.571.29%1,610,292
Apr 25, 20251.561.591.521.551.55-1.27%1,086,380
Apr 24, 20251.611.621.541.571.57-2.48%1,580,318
Apr 23, 20251.651.751.601.611.611.26%2,181,349
Apr 22, 20251.441.591.421.591.5911.97%2,327,436
Apr 21, 20251.411.491.391.421.42-2.07%2,180,886
Apr 17, 20251.401.481.381.451.453.57%2,056,913
Apr 16, 20251.441.441.391.401.40-4.11%1,273,398