Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.180
-0.060 (-4.84%)
At close: Nov 3, 2025, 4:00 PM EST
1.200
+0.020 (1.69%)
After-hours: Nov 3, 2025, 4:30 PM EST
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.25 | 1.26 | 1.17 | 1.19 | - | -4.03% | 1,685,856 |
| Oct 31, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 1,645,235 |
| Oct 30, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 1,243,587 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 2,921,133 |
| Oct 28, 2025 | 1.24 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 3,621,926 |
| Oct 27, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 2,152,186 |
| Oct 24, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,739,937 |
| Oct 23, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,647,653 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -3.97% | 2,963,369 |
| Oct 21, 2025 | 1.29 | 1.32 | 1.23 | 1.26 | 1.26 | -2.33% | 2,317,171 |
| Oct 20, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 3,782,938 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 2,556,266 |
| Oct 16, 2025 | 1.27 | 1.38 | 1.25 | 1.27 | 1.27 | - | 3,317,352 |
| Oct 15, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 2,903,924 |
| Oct 14, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -3.15% | 2,820,617 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.20 | 1.27 | 1.27 | 3.25% | 3,785,980 |
| Oct 10, 2025 | 1.44 | 1.46 | 1.20 | 1.23 | 1.23 | -18.54% | 7,230,957 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 3,065,079 |
| Oct 8, 2025 | 1.36 | 1.48 | 1.35 | 1.47 | 1.47 | 8.89% | 3,574,539 |
| Oct 7, 2025 | 1.39 | 1.41 | 1.29 | 1.35 | 1.35 | -2.17% | 2,416,386 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 3.76% | 2,235,633 |
| Oct 3, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.10% | 2,435,925 |
| Oct 2, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 2,488,522 |
| Oct 1, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,403,216 |
| Sep 30, 2025 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 2,700,230 |
| Sep 29, 2025 | 1.26 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 4,928,557 |
| Sep 26, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 3,271,771 |
| Sep 25, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 2,214,675 |
| Sep 24, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 3,644,853 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | - | 2,972,475 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 2,595,299 |
| Sep 19, 2025 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | -4.13% | 3,749,789 |
| Sep 18, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 7.08% | 7,231,592 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 3,179,119 |
| 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 |