Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.720
+0.120 (7.50%)
At close: Jan 22, 2026, 4:00 PM EST
1.750
+0.030 (1.74%)
After-hours: Jan 22, 2026, 4:54 PM EST
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.63 | 1.75 | 1.61 | 1.72 | - | 7.50% | 5,912,909 |
| Jan 21, 2026 | 1.58 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 4,291,713 |
| Jan 20, 2026 | 1.61 | 1.62 | 1.53 | 1.57 | 1.57 | -3.68% | 4,827,775 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 4,727,500 |
| Jan 15, 2026 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 5,597,200 |
| Jan 14, 2026 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 4,600,082 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | 1.64 | -1.80% | 4,974,326 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.65 | 1.67 | 1.67 | -2.34% | 8,534,562 |
| Jan 9, 2026 | 1.66 | 1.88 | 1.66 | 1.71 | 1.71 | 14.77% | 12,247,585 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.46 | 1.49 | 1.49 | - | 3,089,541 |
| Jan 7, 2026 | 1.45 | 1.54 | 1.43 | 1.49 | 1.49 | 5.67% | 4,253,319 |
| Jan 6, 2026 | 1.35 | 1.48 | 1.35 | 1.41 | 1.41 | 4.44% | 5,208,610 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | - | 2,421,774 |
| Jan 2, 2026 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 2,315,303 |
| Dec 31, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 3,045,890 |
| 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% | 2,197,295 |
| Dec 24, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 1,046,837 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.32 | 1.36 | 1.36 | -7.48% | 4,597,935 |
| Dec 22, 2025 | 1.42 | 1.52 | 1.38 | 1.47 | 1.47 | 3.52% | 2,442,214 |
| Dec 19, 2025 | 1.42 | 1.48 | 1.40 | 1.42 | 1.42 | - | 5,712,221 |
| 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% | 1,905,040 |
| Dec 16, 2025 | 1.51 | 1.56 | 1.44 | 1.54 | 1.54 | 4.76% | 2,516,433 |
| 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% | 2,266,932 |
| 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% | 2,232,056 |
| Dec 9, 2025 | 1.43 | 1.52 | 1.42 | 1.42 | 1.42 | -2.07% | 3,816,287 |
| Dec 8, 2025 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 1,622,901 |
| Dec 5, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 2,428,889 |
| Dec 4, 2025 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | -5.26% | 1,536,230 |
| Dec 3, 2025 | 1.35 | 1.52 | 1.33 | 1.52 | 1.52 | 13.43% | 3,427,114 |
| Dec 2, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 2,216,058 |
| Dec 1, 2025 | 1.44 | 1.45 | 1.35 | 1.37 | 1.37 | -6.16% | 1,951,117 |
| Nov 28, 2025 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 1,403,477 |
| Nov 26, 2025 | 1.36 | 1.43 | 1.31 | 1.42 | 1.42 | 4.41% | 2,750,312 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 2,486,092 |
| Nov 24, 2025 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 3,829,892 |
| Nov 21, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 1,588,669 |
| Nov 20, 2025 | 1.28 | 1.33 | 1.22 | 1.24 | 1.24 | -1.59% | 2,614,546 |
| Nov 19, 2025 | 1.27 | 1.35 | 1.23 | 1.26 | 1.26 | -3.82% | 2,215,641 |
| Nov 18, 2025 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 6.50% | 2,837,146 |
| Nov 17, 2025 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | - | 2,369,849 |
| Nov 14, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 2,647,952 |
| Nov 13, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 1,762,427 |
| Nov 12, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 2,429,101 |
| Nov 11, 2025 | 1.16 | 1.27 | 1.15 | 1.24 | 1.24 | 5.08% | 2,280,789 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | - | 2,480,517 |