Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.870
+0.030 (1.63%)
At close: Dec 20, 2024, 4:00 PM
1.900
+0.030 (1.60%)
After-hours: Dec 20, 2024, 5:42 PM EST

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.791.931.781.871.871.63%4,992,658
Dec 19, 20241.921.921.781.841.84-3.41%2,931,599
Dec 18, 20242.102.121.861.911.91-7.97%2,763,420
Dec 17, 20242.032.081.992.072.070.49%2,209,724
Dec 16, 20241.962.091.922.062.068.99%3,085,206
Dec 13, 20242.032.031.831.891.89-6.44%3,524,745
Dec 12, 20242.132.132.002.022.02-5.61%2,735,332
Dec 11, 20242.172.202.082.142.14-2.28%2,252,134
Dec 10, 20242.252.312.182.192.19-3.52%1,885,720
Dec 9, 20242.212.352.162.272.273.65%2,685,010
Dec 6, 20242.162.292.132.192.192.34%2,646,724
Dec 5, 20242.182.222.102.142.14-5.10%1,874,177
Dec 4, 20242.332.372.252.262.26-2.59%1,564,891
Dec 3, 20242.522.522.292.322.32-9.22%2,282,314
Dec 2, 20242.482.592.482.552.552.82%2,128,099
Nov 29, 20242.502.542.452.482.48-0.80%1,529,081
Nov 27, 20242.532.622.482.502.50-0.79%2,259,650
Nov 26, 20242.512.772.442.522.5210.53%5,295,165
Nov 25, 20242.262.362.232.282.283.17%3,960,299
Nov 22, 20242.122.232.092.212.214.74%1,456,823
Nov 21, 20242.062.142.012.112.112.93%1,895,548
Nov 20, 20242.112.141.992.052.05-3.30%2,448,417
Nov 19, 20242.132.142.042.122.12-1.40%2,813,964
Nov 18, 20242.302.322.142.152.15-5.29%2,923,720
Nov 15, 20242.522.522.262.272.27-7.72%3,090,906
Nov 14, 20242.722.752.462.462.46-9.56%2,623,078
Nov 13, 20242.862.952.712.722.72-4.23%1,811,234
Nov 12, 20243.013.052.832.842.84-8.09%2,275,192
Nov 11, 20243.053.172.993.093.090.32%2,902,633
Nov 8, 20243.243.262.953.083.08-3.45%2,839,424
Nov 7, 20243.263.363.173.193.19-0.93%2,516,076
Nov 6, 20243.053.292.993.223.227.69%4,037,055
Nov 5, 20242.963.042.882.992.99-0.33%2,599,203
Nov 4, 20242.733.032.663.003.0010.29%3,164,982
Nov 1, 20242.572.832.572.722.726.46%2,534,770
Oct 31, 20242.642.732.542.562.56-3.22%2,208,056
Oct 30, 20242.743.012.642.642.64-5.71%2,056,364
Oct 29, 20242.683.012.672.802.804.48%3,285,326
Oct 28, 20242.482.752.452.682.689.84%3,090,455
Oct 25, 20242.562.582.442.442.44-3.94%2,089,805
Oct 24, 20242.772.782.542.542.54-8.30%2,052,976
Oct 23, 20242.802.852.702.772.77-1.07%3,304,784
Oct 22, 20242.762.832.682.802.80-1,117,123
Oct 21, 20242.822.902.782.802.80-1.41%1,567,712
Oct 18, 20242.722.862.712.842.845.58%1,095,488
Oct 17, 20242.822.852.682.692.69-5.61%842,915
Oct 16, 20242.712.872.692.852.855.17%1,306,147
Oct 15, 20242.622.732.552.712.713.04%1,758,828
Oct 14, 20242.632.662.582.632.63-0.75%1,310,119
Oct 11, 20242.602.652.542.652.651.15%1,494,343
Oct 10, 20242.632.632.562.622.62-0.76%1,134,277
Oct 9, 20242.742.782.632.642.64-3.65%1,459,930
Oct 8, 20242.582.752.562.742.746.20%1,338,865
Oct 7, 20242.722.742.582.582.58-4.44%1,111,109
Oct 4, 20242.642.752.642.702.703.45%1,383,041
Oct 3, 20242.482.642.412.612.613.16%2,648,922
Oct 2, 20242.662.662.502.532.53-5.24%2,353,475
Oct 1, 20242.762.812.552.672.67-4.64%3,121,030
Sep 30, 20242.853.012.742.802.80-3.78%1,202,792
Sep 27, 20242.782.912.762.912.916.99%1,162,956
Sep 26, 20242.662.742.622.722.723.82%934,614
Sep 25, 20242.672.692.572.622.62-1.87%1,758,977
Sep 24, 20242.692.742.622.672.67-1,168,877
Sep 23, 20242.832.862.642.672.67-4.64%2,005,164
Sep 20, 20242.862.942.802.802.80-3.78%5,038,840
Sep 19, 20243.023.072.862.912.911.04%4,744,384
Sep 18, 20242.913.032.782.882.88-2,269,711
Sep 17, 20242.782.902.642.882.884.35%2,833,814
Sep 16, 20242.972.972.712.762.76-6.76%1,160,208
Sep 13, 20242.692.982.692.962.9611.28%1,981,029
Sep 12, 20242.902.972.642.662.66-8.59%2,216,320
Sep 11, 20242.802.932.672.912.912.83%3,673,640
Sep 10, 20242.482.842.462.832.8314.11%1,547,162
Sep 9, 20242.412.522.392.482.482.90%1,337,384
Sep 6, 20242.512.572.372.412.41-3.98%1,096,103
Sep 5, 20242.582.642.492.512.51-2.71%1,085,531
Sep 4, 20242.492.592.472.582.582.79%1,175,032
Sep 3, 20242.582.712.482.512.51-4.56%1,843,094
Aug 30, 20242.682.732.582.632.63-1.13%1,098,408
Aug 29, 20242.592.782.582.662.663.50%1,285,097
Aug 28, 20242.662.702.472.572.57-4.10%1,889,025
Aug 27, 20242.812.852.652.682.68-4.29%1,688,077
Aug 26, 20242.672.842.602.802.807.28%2,369,303
Aug 23, 20242.622.732.562.612.610.77%2,091,317
Aug 22, 20242.742.752.552.592.59-5.47%1,546,174
Aug 21, 20242.652.882.652.742.743.79%1,855,291
Aug 20, 20242.622.752.532.642.64-0.38%1,659,365
Aug 19, 20242.282.652.272.652.6515.72%2,498,617
Aug 16, 20242.302.322.222.292.29-0.43%1,127,693
Aug 15, 20242.302.412.242.302.302.22%1,608,806
Aug 14, 20242.392.402.222.252.25-4.26%1,368,466
Aug 13, 20242.392.432.292.352.35-0.42%1,287,215
Aug 12, 20242.332.372.232.362.361.72%1,304,071
Aug 9, 20242.402.502.262.322.32-1.69%1,881,134
Aug 8, 20242.602.602.252.362.36-4.45%2,621,244
Aug 7, 20242.612.712.412.472.47-3.14%2,479,316
Aug 6, 20242.512.602.372.552.552.41%1,689,724
Aug 5, 20242.402.542.322.492.49-3.11%2,344,018
Aug 2, 20242.502.602.472.572.57-6.20%1,676,010
Aug 1, 20242.952.972.692.742.74-6.80%1,536,989