Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Oct 13, 2025, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Oct 13, 2025, 6:24 PM EDT
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.32 | 1.33 | 1.20 | 1.27 | - | 3.25% | 3,782,909 |
| Oct 10, 2025 | 1.44 | 1.46 | 1.20 | 1.23 | 1.23 | -18.54% | 7,230,957 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 3,065,079 |
| Oct 8, 2025 | 1.36 | 1.48 | 1.35 | 1.47 | 1.47 | 8.89% | 3,574,539 |
| Oct 7, 2025 | 1.39 | 1.41 | 1.29 | 1.35 | 1.35 | -2.17% | 2,416,386 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 3.76% | 2,235,633 |
| Oct 3, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.10% | 2,435,925 |
| Oct 2, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 2,488,522 |
| Oct 1, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,403,216 |
| Sep 30, 2025 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 2,700,230 |
| Sep 29, 2025 | 1.26 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 4,928,557 |
| Sep 26, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 3,271,771 |
| Sep 25, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 2,214,675 |
| Sep 24, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 3,644,853 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 2,972,475 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 2,595,299 |
| Sep 19, 2025 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | -4.13% | 3,749,789 |
| Sep 18, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 7.08% | 7,231,592 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 3,179,119 |
| Sep 16, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 2,685,937 |
| Sep 15, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 2,065,343 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 1,585,522 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 2,005,558 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 1,741,352 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | - | 1,525,854 |
| Sep 8, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,235,270 |
| Sep 5, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 2,359,248 |
| Sep 4, 2025 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | -0.89% | 2,653,115 |
| Sep 3, 2025 | 1.11 | 1.21 | 1.11 | 1.12 | 1.12 | - | 3,042,654 |
| Sep 2, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 3,281,209 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 3,344,250 |
| Aug 28, 2025 | 1.18 | 1.27 | 1.17 | 1.18 | 1.18 | 1.72% | 8,117,853 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | - | 1,602,197 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | - | 1,635,797 |
| Aug 25, 2025 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -2.52% | 4,758,278 |
| Aug 22, 2025 | 1.12 | 1.23 | 1.11 | 1.19 | 1.19 | 6.25% | 7,303,040 |
| Aug 21, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 5.66% | 3,475,183 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 2,490,866 |
| Aug 19, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 2,697,163 |
| Aug 18, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 2,746,085 |
| Aug 15, 2025 | 1.07 | 1.21 | 1.07 | 1.10 | 1.10 | 2.80% | 5,885,676 |
| Aug 14, 2025 | 1.05 | 1.09 | 0.99 | 1.07 | 1.07 | 2.88% | 8,138,295 |
| Aug 13, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 8,033,857 |
| Aug 12, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | - | 1,930,569 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 2,229,859 |
| Aug 8, 2025 | 1.04 | 1.11 | 1.01 | 1.04 | 1.04 | -0.95% | 3,658,903 |
| Aug 7, 2025 | 1.06 | 1.10 | 0.98 | 1.05 | 1.05 | -0.94% | 8,565,518 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -5.36% | 5,387,054 |
| Aug 5, 2025 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 5,003,810 |
| Aug 4, 2025 | 1.11 | 1.19 | 1.10 | 1.10 | 1.10 | 1.85% | 9,617,156 |