Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.110
+0.020 (1.83%)
At close: May 16, 2025, 4:00 PM
1.120
+0.010 (0.90%)
After-hours: May 16, 2025, 6:58 PM EDT
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.40 | 1.40 | 1.18 | 1.20 | 1.20 | -6.25% | 6,746,512 |
| May 6, 2025 | 1.59 | 1.59 | 1.25 | 1.28 | 1.28 | -20.99% | 5,778,286 |
| May 5, 2025 | 1.67 | 1.76 | 1.61 | 1.62 | 1.62 | -4.71% | 3,079,924 |
| May 2, 2025 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | 0.59% | 1,916,520 |
| May 1, 2025 | 1.67 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 1,501,931 |
| Apr 30, 2025 | 1.53 | 1.70 | 1.51 | 1.68 | 1.68 | 9.09% | 6,052,229 |
| Apr 29, 2025 | 1.57 | 1.64 | 1.49 | 1.54 | 1.54 | -1.91% | 2,276,036 |
| Apr 28, 2025 | 1.56 | 1.64 | 1.56 | 1.57 | 1.57 | 1.29% | 1,610,292 |
| Apr 25, 2025 | 1.56 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 1,086,380 |
| Apr 24, 2025 | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -2.48% | 1,580,318 |
| Apr 23, 2025 | 1.65 | 1.75 | 1.60 | 1.61 | 1.61 | 1.26% | 2,181,349 |
| Apr 22, 2025 | 1.44 | 1.59 | 1.42 | 1.59 | 1.59 | 11.97% | 2,327,436 |
| Apr 21, 2025 | 1.41 | 1.49 | 1.39 | 1.42 | 1.42 | -2.07% | 2,180,886 |
| Apr 17, 2025 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 3.57% | 2,056,913 |
| Apr 16, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -4.11% | 1,273,398 |
| Apr 15, 2025 | 1.41 | 1.53 | 1.40 | 1.46 | 1.46 | 2.10% | 1,875,187 |
| Apr 14, 2025 | 1.47 | 1.49 | 1.38 | 1.43 | 1.43 | -1.38% | 2,578,426 |
| Apr 11, 2025 | 1.37 | 1.46 | 1.33 | 1.45 | 1.45 | 5.84% | 2,175,965 |
| Apr 10, 2025 | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -3.52% | 2,572,835 |
| Apr 9, 2025 | 1.36 | 1.49 | 1.23 | 1.42 | 1.42 | 4.41% | 5,102,169 |
| Apr 8, 2025 | 1.49 | 1.57 | 1.33 | 1.36 | 1.36 | -4.90% | 3,178,512 |
| Apr 7, 2025 | 1.41 | 1.50 | 1.36 | 1.43 | 1.43 | -0.69% | 4,859,515 |
| Apr 4, 2025 | 1.33 | 1.46 | 1.32 | 1.44 | 1.44 | 4.35% | 3,589,010 |
| Apr 3, 2025 | 1.37 | 1.45 | 1.35 | 1.38 | 1.38 | -4.17% | 4,176,953 |
| Apr 2, 2025 | 1.34 | 1.47 | 1.30 | 1.44 | 1.44 | 5.11% | 1,973,491 |
| Apr 1, 2025 | 1.44 | 1.45 | 1.30 | 1.37 | 1.37 | -6.16% | 3,189,947 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -5.81% | 2,906,176 |
| Mar 28, 2025 | 1.56 | 1.69 | 1.51 | 1.55 | 1.55 | -0.64% | 2,011,933 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.49 | 1.56 | 1.56 | -0.64% | 2,444,610 |
| Mar 26, 2025 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 3,240,058 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -4.76% | 1,555,264 |
| Mar 24, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | 3.70% | 2,087,495 |
| Mar 21, 2025 | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | -0.61% | 10,013,190 |
| Mar 20, 2025 | 1.65 | 1.74 | 1.61 | 1.63 | 1.63 | -3.55% | 2,726,284 |
| Mar 19, 2025 | 1.69 | 1.73 | 1.53 | 1.69 | 1.69 | - | 5,271,521 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | -8.65% | 3,352,222 |
| Mar 17, 2025 | 1.94 | 1.95 | 1.82 | 1.85 | 1.85 | -4.64% | 3,374,463 |
| Mar 14, 2025 | 2.03 | 2.10 | 1.88 | 1.94 | 1.94 | 2.65% | 5,518,056 |
| Mar 13, 2025 | 2.04 | 2.09 | 1.84 | 1.89 | 1.89 | -8.25% | 2,008,360 |
| Mar 12, 2025 | 2.06 | 2.08 | 1.96 | 2.06 | 2.06 | 1.48% | 1,706,385 |
| Mar 11, 2025 | 2.09 | 2.12 | 1.87 | 2.03 | 2.03 | -0.98% | 2,802,983 |
| Mar 10, 2025 | 2.11 | 2.19 | 1.99 | 2.05 | 2.05 | -5.96% | 3,923,136 |
| Mar 7, 2025 | 2.05 | 2.32 | 2.04 | 2.18 | 2.18 | 7.92% | 4,702,232 |