Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.530
-0.120 (-4.53%)
At close: Mar 3, 2026, 4:00 PM EST
2.520
-0.010 (-0.40%)
Pre-market: Mar 4, 2026, 5:06 AM EST
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.56 | 2.64 | 2.50 | 2.53 | 2.53 | -4.53% | 2,799,120 |
| Mar 2, 2026 | 2.63 | 2.73 | 2.54 | 2.65 | 2.65 | -4.68% | 3,806,873 |
| Feb 27, 2026 | 2.71 | 2.80 | 2.46 | 2.78 | 2.78 | 1.83% | 8,353,125 |
| Feb 26, 2026 | 2.55 | 2.74 | 2.53 | 2.73 | 2.73 | 7.91% | 7,334,090 |
| Feb 25, 2026 | 2.33 | 2.57 | 2.33 | 2.53 | 2.53 | 10.48% | 8,504,574 |
| Feb 24, 2026 | 2.10 | 2.31 | 2.10 | 2.29 | 2.29 | 10.10% | 6,636,211 |
| Feb 23, 2026 | 2.06 | 2.15 | 2.01 | 2.08 | 2.08 | 1.46% | 4,401,146 |
| Feb 20, 2026 | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -3.76% | 4,097,490 |
| Feb 19, 2026 | 2.25 | 2.30 | 2.06 | 2.13 | 2.13 | -6.17% | 5,880,539 |
| Feb 18, 2026 | 2.16 | 2.28 | 2.11 | 2.27 | 2.27 | 5.09% | 6,031,247 |
| Feb 17, 2026 | 1.80 | 2.18 | 1.79 | 2.16 | 2.16 | 20.00% | 8,545,483 |
| Feb 13, 2026 | 1.63 | 1.83 | 1.63 | 1.80 | 1.80 | 11.11% | 4,708,840 |
| Feb 12, 2026 | 1.65 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 3,532,190 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -2.37% | 3,006,341 |
| 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 |