Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.370
-0.090 (-6.16%)
At close: Apr 1, 2025, 4:00 PM
1.390
+0.020 (1.46%)
After-hours: Apr 1, 2025, 5:10 PM EDT
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.44 | 1.45 | 1.30 | 1.37 | 1.37 | -6.16% | 3,188,703 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -5.81% | 2,906,176 |
| Mar 28, 2025 | 1.56 | 1.69 | 1.51 | 1.55 | 1.55 | -0.64% | 2,011,933 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.49 | 1.56 | 1.56 | -0.64% | 2,444,610 |
| Mar 26, 2025 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 3,240,058 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -4.76% | 1,555,264 |
| Mar 24, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | 3.70% | 2,087,495 |
| Mar 21, 2025 | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | -0.61% | 10,013,190 |
| Mar 20, 2025 | 1.65 | 1.74 | 1.61 | 1.63 | 1.63 | -3.55% | 2,726,284 |
| Mar 19, 2025 | 1.69 | 1.73 | 1.53 | 1.69 | 1.69 | - | 5,271,521 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | -8.65% | 3,352,222 |
| Mar 17, 2025 | 1.94 | 1.95 | 1.82 | 1.85 | 1.85 | -4.64% | 3,374,463 |
| Mar 14, 2025 | 2.03 | 2.10 | 1.88 | 1.94 | 1.94 | 2.65% | 5,518,056 |
| Mar 13, 2025 | 2.04 | 2.09 | 1.84 | 1.89 | 1.89 | -8.25% | 2,008,360 |
| Mar 12, 2025 | 2.06 | 2.08 | 1.96 | 2.06 | 2.06 | 1.48% | 1,706,385 |
| Mar 11, 2025 | 2.09 | 2.12 | 1.87 | 2.03 | 2.03 | -0.98% | 2,802,983 |
| Mar 10, 2025 | 2.11 | 2.19 | 1.99 | 2.05 | 2.05 | -5.96% | 3,923,136 |
| Mar 7, 2025 | 2.05 | 2.32 | 2.04 | 2.18 | 2.18 | 7.92% | 4,702,232 |
| Mar 6, 2025 | 1.90 | 2.05 | 1.88 | 2.02 | 2.02 | 4.66% | 2,427,113 |
| Mar 5, 2025 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | 1.58% | 2,309,083 |
| Mar 4, 2025 | 1.73 | 1.92 | 1.69 | 1.90 | 1.90 | 5.56% | 3,419,343 |
| Mar 3, 2025 | 1.85 | 1.94 | 1.75 | 1.80 | 1.80 | -7.69% | 4,024,163 |
| Feb 28, 2025 | 1.91 | 1.98 | 1.80 | 1.95 | 1.95 | - | 6,054,245 |
| Feb 27, 2025 | 2.02 | 2.11 | 1.93 | 1.95 | 1.95 | -4.41% | 2,193,691 |
| Feb 26, 2025 | 1.99 | 2.12 | 1.98 | 2.04 | 2.04 | 2.77% | 2,501,224 |
| Feb 25, 2025 | 2.11 | 2.15 | 1.92 | 1.99 | 1.99 | -7.24% | 3,528,934 |
| Feb 24, 2025 | 2.15 | 2.32 | 2.00 | 2.14 | 2.14 | -1.38% | 5,650,374 |
| Feb 21, 2025 | 2.35 | 2.39 | 2.14 | 2.17 | 2.17 | -3.77% | 4,884,779 |
| Feb 20, 2025 | 2.55 | 2.64 | 2.21 | 2.26 | 2.26 | -13.27% | 7,161,524 |
| Feb 19, 2025 | 2.73 | 3.78 | 2.58 | 2.60 | 2.60 | -8.45% | 27,192,760 |
| Feb 18, 2025 | 2.17 | 3.76 | 2.14 | 2.84 | 2.84 | 39.22% | 76,197,369 |
| Feb 14, 2025 | 1.54 | 2.11 | 1.54 | 2.04 | 2.04 | 44.68% | 42,511,643 |
| Feb 13, 2025 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | -1.40% | 2,122,641 |
| Feb 12, 2025 | 1.36 | 1.46 | 1.32 | 1.43 | 1.43 | 2.14% | 2,970,866 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | -5.41% | 3,750,866 |
| Feb 10, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 1,935,492 |
| Feb 7, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -5.63% | 2,397,758 |
| Feb 6, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 1,993,384 |
| Feb 5, 2025 | 1.62 | 1.71 | 1.62 | 1.64 | 1.64 | 1.23% | 2,199,323 |
| Feb 4, 2025 | 1.66 | 1.72 | 1.61 | 1.62 | 1.62 | -2.99% | 2,930,897 |
| Feb 3, 2025 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -7.22% | 4,480,074 |
| Jan 31, 2025 | 1.94 | 2.00 | 1.78 | 1.80 | 1.80 | -6.25% | 2,584,019 |
| Jan 30, 2025 | 1.88 | 2.00 | 1.81 | 1.92 | 1.92 | 4.35% | 3,615,983 |
| Jan 29, 2025 | 1.85 | 1.93 | 1.79 | 1.84 | 1.84 | -4.66% | 1,797,452 |
| Jan 28, 2025 | 1.97 | 2.11 | 1.92 | 1.93 | 1.93 | - | 1,651,801 |
| Jan 27, 2025 | 1.93 | 2.04 | 1.90 | 1.93 | 1.93 | -0.52% | 2,008,806 |
| Jan 24, 2025 | 1.87 | 2.04 | 1.84 | 1.94 | 1.94 | 3.19% | 2,442,322 |
| Jan 23, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | -2.08% | 1,391,004 |
| Jan 22, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | 4.35% | 2,428,581 |
| Jan 21, 2025 | 1.82 | 1.91 | 1.78 | 1.84 | 1.84 | 1.10% | 3,206,094 |