Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.650
-0.040 (-2.37%)
At close: Feb 11, 2026, 4:00 PM EST
1.680
+0.030 (1.82%)
After-hours: Feb 11, 2026, 7:36 PM EST
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -2.37% | 3,006,218 |
| Feb 10, 2026 | 1.69 | 1.84 | 1.68 | 1.69 | 1.69 | - | 5,413,505 |
| Feb 9, 2026 | 1.68 | 1.71 | 1.61 | 1.69 | 1.69 | - | 3,533,204 |
| Feb 6, 2026 | 1.66 | 1.75 | 1.63 | 1.69 | 1.69 | 3.68% | 3,960,804 |
| Feb 5, 2026 | 1.80 | 1.83 | 1.62 | 1.63 | 1.63 | -9.44% | 4,067,441 |
| Feb 4, 2026 | 1.75 | 1.85 | 1.73 | 1.80 | 1.80 | 3.45% | 6,071,929 |
| Feb 3, 2026 | 1.90 | 1.97 | 1.71 | 1.74 | 1.74 | -6.95% | 8,029,803 |
| Feb 2, 2026 | 1.81 | 1.93 | 1.71 | 1.87 | 1.87 | 1.63% | 11,402,120 |
| Jan 30, 2026 | 1.59 | 1.89 | 1.54 | 1.84 | 1.84 | 15.72% | 16,758,196 |
| Jan 29, 2026 | 1.46 | 1.59 | 1.45 | 1.59 | 1.59 | 9.66% | 7,382,874 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 6,789,836 |
| Jan 27, 2026 | 1.51 | 1.62 | 1.49 | 1.53 | 1.53 | 1.32% | 6,543,956 |
| Jan 26, 2026 | 1.71 | 1.72 | 1.46 | 1.51 | 1.51 | -12.21% | 8,188,522 |
| Jan 23, 2026 | 1.73 | 1.83 | 1.70 | 1.72 | 1.72 | - | 7,538,591 |
| Jan 22, 2026 | 1.63 | 1.75 | 1.61 | 1.72 | 1.72 | 7.50% | 5,943,311 |
| Jan 21, 2026 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 4,294,663 |
| Jan 20, 2026 | 1.61 | 1.62 | 1.53 | 1.57 | 1.57 | -3.68% | 4,831,503 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 4,731,819 |
| Jan 15, 2026 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 5,638,948 |
| Jan 14, 2026 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 4,631,482 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | 1.64 | -1.80% | 4,992,684 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.65 | 1.67 | 1.67 | -2.34% | 8,559,967 |
| Jan 9, 2026 | 1.66 | 1.88 | 1.66 | 1.71 | 1.71 | 14.77% | 12,310,493 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.46 | 1.49 | 1.49 | - | 3,090,928 |
| Jan 7, 2026 | 1.45 | 1.54 | 1.43 | 1.49 | 1.49 | 5.67% | 4,254,453 |
| Jan 6, 2026 | 1.35 | 1.48 | 1.35 | 1.41 | 1.41 | 4.44% | 5,210,270 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 2,422,704 |
| Jan 2, 2026 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 2,315,461 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 3,054,747 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -5.07% | 3,750,818 |
| Dec 29, 2025 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | - | 1,830,744 |
| Dec 26, 2025 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 2,197,378 |
| Dec 24, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 1,051,498 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.32 | 1.36 | 1.36 | -7.48% | 4,598,871 |
| Dec 22, 2025 | 1.42 | 1.52 | 1.38 | 1.47 | 1.47 | 3.52% | 2,442,488 |
| Dec 19, 2025 | 1.42 | 1.48 | 1.40 | 1.42 | 1.42 | - | 5,715,237 |
| Dec 18, 2025 | 1.43 | 1.46 | 1.38 | 1.42 | 1.42 | - | 2,345,091 |
| Dec 17, 2025 | 1.54 | 1.56 | 1.41 | 1.42 | 1.42 | -7.79% | 1,906,339 |
| Dec 16, 2025 | 1.51 | 1.56 | 1.44 | 1.54 | 1.54 | 4.76% | 2,523,321 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.65% | 2,021,451 |
| Dec 12, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 2,277,741 |
| Dec 11, 2025 | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | 4.73% | 2,881,931 |
| Dec 10, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.23% | 2,234,610 |
| Dec 9, 2025 | 1.43 | 1.52 | 1.42 | 1.42 | 1.42 | -2.07% | 3,816,995 |
| Dec 8, 2025 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 1,623,169 |
| Dec 5, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 2,435,519 |
| Dec 4, 2025 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | -5.26% | 1,541,249 |
| Dec 3, 2025 | 1.35 | 1.52 | 1.33 | 1.52 | 1.52 | 13.43% | 3,429,231 |
| Dec 2, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 2,216,140 |
| Dec 1, 2025 | 1.44 | 1.45 | 1.35 | 1.37 | 1.37 | -6.16% | 1,951,212 |