Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.320
+0.070 (5.60%)
At close: Jul 21, 2025, 4:00 PM
1.340
+0.020 (1.52%)
After-hours: Jul 21, 2025, 7:50 PM EDT
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 3,427,697 |
| Jul 18, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | 1.25 | 0.81% | 3,713,274 |
| Jul 17, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 1,772,695 |
| Jul 16, 2025 | 1.24 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 2,175,245 |
| Jul 15, 2025 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,872,305 |
| Jul 14, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 1,802,793 |
| Jul 11, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | 1.59% | 2,907,374 |
| Jul 10, 2025 | 1.23 | 1.32 | 1.20 | 1.26 | 1.26 | 4.13% | 8,098,316 |
| Jul 9, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | 0.83% | 9,623,993 |
| Jul 8, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | 3.45% | 3,707,938 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 1,981,991 |
| Jul 3, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,384,912 |
| Jul 2, 2025 | 1.19 | 1.29 | 1.18 | 1.20 | 1.20 | 1.69% | 4,810,250 |
| Jul 1, 2025 | 1.13 | 1.23 | 1.11 | 1.18 | 1.18 | 4.42% | 2,211,580 |
| Jun 30, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 2,137,898 |
| Jun 27, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 5,178,774 |
| Jun 26, 2025 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 3,129,087 |
| Jun 25, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 1,460,855 |
| Jun 24, 2025 | 1.22 | 1.29 | 1.20 | 1.25 | 1.25 | 2.46% | 3,013,406 |
| Jun 23, 2025 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | -0.81% | 1,610,080 |
| Jun 20, 2025 | 1.31 | 1.33 | 1.21 | 1.23 | 1.23 | -4.65% | 3,630,549 |
| Jun 18, 2025 | 1.29 | 1.36 | 1.26 | 1.29 | 1.29 | -0.77% | 2,123,957 |
| Jun 17, 2025 | 1.35 | 1.39 | 1.29 | 1.30 | 1.30 | -5.11% | 1,667,801 |
| Jun 16, 2025 | 1.35 | 1.41 | 1.32 | 1.37 | 1.37 | 2.24% | 1,764,080 |
| Jun 13, 2025 | 1.35 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 2,450,471 |
| Jun 12, 2025 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 2,282,726 |
| Jun 11, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -0.68% | 2,594,726 |
| Jun 10, 2025 | 1.39 | 1.51 | 1.38 | 1.46 | 1.46 | 3.55% | 2,201,817 |
| Jun 9, 2025 | 1.45 | 1.50 | 1.37 | 1.41 | 1.41 | -0.70% | 2,214,437 |
| Jun 6, 2025 | 1.30 | 1.47 | 1.29 | 1.42 | 1.42 | 10.08% | 3,475,881 |
| Jun 5, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | - | 1,651,780 |
| Jun 4, 2025 | 1.31 | 1.36 | 1.28 | 1.29 | 1.29 | -4.44% | 1,810,538 |
| Jun 3, 2025 | 1.28 | 1.37 | 1.23 | 1.35 | 1.35 | 6.30% | 2,472,224 |
| Jun 2, 2025 | 1.19 | 1.37 | 1.17 | 1.27 | 1.27 | 8.55% | 6,018,054 |
| May 30, 2025 | 1.18 | 1.21 | 1.10 | 1.17 | 1.17 | -0.85% | 3,019,043 |
| May 29, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 3.51% | 1,687,322 |
| May 28, 2025 | 1.09 | 1.19 | 1.08 | 1.14 | 1.14 | 5.56% | 2,201,500 |
| May 27, 2025 | 1.07 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 2,589,052 |
| May 23, 2025 | 1.10 | 1.12 | 1.02 | 1.06 | 1.06 | -2.75% | 2,854,018 |
| May 22, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 1,095,896 |
| May 21, 2025 | 1.14 | 1.17 | 1.09 | 1.11 | 1.11 | -4.31% | 1,417,192 |
| May 20, 2025 | 1.13 | 1.17 | 1.07 | 1.16 | 1.16 | 6.42% | 3,131,017 |
| May 19, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 2,590,574 |
| May 16, 2025 | 1.10 | 1.15 | 1.06 | 1.11 | 1.11 | 1.83% | 3,173,803 |
| May 15, 2025 | 0.95 | 1.09 | 0.94 | 1.09 | 1.09 | 14.40% | 4,407,886 |
| May 14, 2025 | 1.10 | 1.10 | 0.86 | 0.95 | 0.95 | -15.68% | 13,058,570 |
| May 13, 2025 | 1.20 | 1.20 | 1.06 | 1.13 | 1.13 | -3.42% | 7,336,617 |
| May 12, 2025 | 1.19 | 1.27 | 1.16 | 1.17 | 1.17 | 0.86% | 3,798,541 |
| May 9, 2025 | 1.19 | 1.28 | 1.15 | 1.16 | 1.16 | -1.69% | 3,792,359 |
| May 8, 2025 | 1.21 | 1.22 | 1.09 | 1.18 | 1.18 | -1.67% | 7,595,467 |