Skip to main content
logo
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.440
+0.370 (17.87%)
At close: Mar 23, 2026, 4:00 PM EDT
2.450
+0.010 (0.41%)
Pre-market: Mar 24, 2026, 8:45 AM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262.142.602.132.442.4417.87%11,686,681
Mar 20, 20262.232.262.062.072.07-6.76%20,747,775
Mar 19, 20262.102.272.092.222.223.26%3,367,934
Mar 18, 20262.272.292.102.152.15-5.29%5,536,403
Mar 17, 20262.452.462.262.272.27-6.97%4,999,392
Mar 16, 20262.402.542.352.442.441.67%5,644,012
Mar 13, 20262.562.732.362.402.40-2.83%5,032,911
Mar 12, 20262.562.582.412.472.47-6.08%3,275,333
Mar 11, 20262.682.732.612.632.63-2.95%2,940,881
Mar 10, 20262.522.712.522.712.718.40%4,590,630
Mar 9, 20262.222.522.212.502.508.70%5,604,658
Mar 6, 20262.242.312.202.302.30-0.43%4,127,463
Mar 5, 20262.482.502.292.312.31-8.70%4,710,399
Mar 4, 20262.552.602.482.532.53-2,689,533
Mar 3, 20262.562.642.502.532.53-4.53%2,801,354
Mar 2, 20262.632.732.542.652.65-4.68%3,807,697
Feb 27, 20262.712.802.462.782.781.83%8,353,125
Feb 26, 20262.552.742.532.732.737.91%7,334,090
Feb 25, 20262.332.572.332.532.5310.48%8,504,574
Feb 24, 20262.102.312.102.292.2910.10%6,636,211
Feb 23, 20262.062.152.012.082.081.46%4,401,146
Feb 20, 20262.132.132.032.052.05-3.76%4,097,490
Feb 19, 20262.252.302.062.132.13-6.17%5,880,539
Feb 18, 20262.162.282.112.272.275.09%6,031,247
Feb 17, 20261.802.181.792.162.1620.00%8,545,483
Feb 13, 20261.631.831.631.801.8011.11%4,708,840
Feb 12, 20261.651.671.561.621.62-1.82%3,532,190
Feb 11, 20261.701.711.611.651.65-2.37%3,006,341
Feb 10, 20261.691.841.681.691.69-5,413,505
Feb 9, 20261.681.711.611.691.69-3,533,204
Feb 6, 20261.661.751.631.691.693.68%3,960,804
Feb 5, 20261.801.831.621.631.63-9.44%4,067,441
Feb 4, 20261.751.851.731.801.803.45%6,071,929
Feb 3, 20261.901.971.711.741.74-6.95%8,029,803
Feb 2, 20261.811.931.711.871.871.63%11,402,120
Jan 30, 20261.591.891.541.841.8415.72%16,758,196
Jan 29, 20261.461.591.451.591.599.66%7,382,874
Jan 28, 20261.541.541.451.451.45-5.23%6,789,836
Jan 27, 20261.511.621.491.531.531.32%6,543,956
Jan 26, 20261.711.721.461.511.51-12.21%8,188,522
Jan 23, 20261.731.831.701.721.72-7,538,591
Jan 22, 20261.631.751.611.721.727.50%5,943,311
Jan 21, 20261.581.631.551.601.601.91%4,294,663
Jan 20, 20261.611.621.531.571.57-3.68%4,831,503
Jan 16, 20261.641.671.601.631.631.24%4,731,819
Jan 15, 20261.701.721.601.611.61-5.29%5,638,948
Jan 14, 20261.641.721.631.701.703.66%4,631,482
Jan 13, 20261.721.741.621.641.64-1.80%4,992,684
Jan 12, 20261.841.841.651.671.67-2.34%8,559,967
Jan 9, 20261.661.881.661.711.7114.77%12,310,493