Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.570
-0.040 (-2.48%)
At close: Apr 24, 2025, 4:00 PM
1.570
0.00 (0.00%)
Pre-market: Apr 25, 2025, 7:06 AM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.611.621.541.571.57-2.48%1,580,318
Apr 23, 20251.651.751.601.611.611.26%2,181,349
Apr 22, 20251.441.591.421.591.5911.97%2,327,436
Apr 21, 20251.411.491.391.421.42-2.07%2,180,886
Apr 17, 20251.401.481.381.451.453.57%2,056,913
Apr 16, 20251.441.441.391.401.40-4.11%1,273,398
Apr 15, 20251.411.531.401.461.462.10%1,875,187
Apr 14, 20251.471.491.381.431.43-1.38%2,578,426
Apr 11, 20251.371.461.331.451.455.84%2,175,965
Apr 10, 20251.421.451.361.371.37-3.52%2,572,835
Apr 9, 20251.361.491.231.421.424.41%5,102,169
Apr 8, 20251.491.571.331.361.36-4.90%3,178,512
Apr 7, 20251.411.501.361.431.43-0.69%4,859,515
Apr 4, 20251.331.461.321.441.444.35%3,589,010
Apr 3, 20251.371.451.351.381.38-4.17%4,176,953
Apr 2, 20251.341.471.301.441.445.11%1,973,491
Apr 1, 20251.441.451.301.371.37-6.16%3,189,947
Mar 31, 20251.501.501.391.461.46-5.81%2,906,176
Mar 28, 20251.561.691.511.551.55-0.64%2,011,933
Mar 27, 20251.571.581.491.561.56-0.64%2,444,610
Mar 26, 20251.591.621.521.571.57-1.88%3,240,058
Mar 25, 20251.691.701.591.601.60-4.76%1,555,264
Mar 24, 20251.721.731.641.681.683.70%2,087,495
Mar 21, 20251.611.641.531.621.62-0.61%10,013,190
Mar 20, 20251.651.741.611.631.63-3.55%2,726,284
Mar 19, 20251.691.731.531.691.69-5,271,521
Mar 18, 20251.851.851.691.691.69-8.65%3,352,222
Mar 17, 20251.941.951.821.851.85-4.64%3,374,463
Mar 14, 20252.032.101.881.941.942.65%5,518,056
Mar 13, 20252.042.091.841.891.89-8.25%2,008,360
Mar 12, 20252.062.081.962.062.061.48%1,706,385
Mar 11, 20252.092.121.872.032.03-0.98%2,802,983
Mar 10, 20252.112.191.992.052.05-5.96%3,923,136
Mar 7, 20252.052.322.042.182.187.92%4,702,232
Mar 6, 20251.902.051.882.022.024.66%2,427,113
Mar 5, 20251.911.951.851.931.931.58%2,309,083
Mar 4, 20251.731.921.691.901.905.56%3,419,343
Mar 3, 20251.851.941.751.801.80-7.69%4,024,163
Feb 28, 20251.911.981.801.951.95-6,054,245
Feb 27, 20252.022.111.931.951.95-4.41%2,193,691
Feb 26, 20251.992.121.982.042.042.77%2,501,224
Feb 25, 20252.112.151.921.991.99-7.24%3,528,934
Feb 24, 20252.152.322.002.142.14-1.38%5,650,374
Feb 21, 20252.352.392.142.172.17-3.77%4,884,779
Feb 20, 20252.552.642.212.262.26-13.27%7,161,524
Feb 19, 20252.733.782.582.602.60-8.45%27,192,760
Feb 18, 20252.173.762.142.842.8439.22%76,197,369
Feb 14, 20251.542.111.542.042.0444.68%42,511,643
Feb 13, 20251.431.441.361.411.41-1.40%2,122,641
Feb 12, 20251.361.461.321.431.432.14%2,970,866