Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.180
+0.030 (2.61%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.00 | 1.08 | 1.08 | -12.20% | 19,088,419 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 5,859,750 |
| Jul 30, 2025 | 1.44 | 1.50 | 1.27 | 1.29 | 1.29 | -7.86% | 9,255,398 |
| Jul 29, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 1,995,193 |
| Jul 28, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | -2.00% | 2,257,560 |
| Jul 25, 2025 | 1.52 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 2,791,768 |
| Jul 24, 2025 | 1.65 | 1.69 | 1.49 | 1.51 | 1.51 | -9.04% | 3,838,857 |
| Jul 23, 2025 | 1.45 | 1.69 | 1.43 | 1.66 | 1.66 | 16.90% | 7,049,378 |
| Jul 22, 2025 | 1.33 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 2,900,818 |
| 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 |