Skip to main content
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.170
-0.085 (-3.77%)
At close: Feb 21, 2025, 4:00 PM
2.169
-0.001 (-0.04%)
After-hours: Feb 21, 2025, 7:45 PM EST

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20251.481.481.361.401.40-5.41%3,750,866
Feb 10, 20251.521.561.471.481.48-1.99%1,935,492
Feb 7, 20251.601.611.501.511.51-5.63%2,397,758
Feb 6, 20251.651.671.601.601.60-2.44%1,993,384
Feb 5, 20251.621.711.621.641.641.23%2,199,323
Feb 4, 20251.661.721.611.621.62-2.99%2,930,897
Feb 3, 20251.781.781.651.671.67-7.22%4,480,074
Jan 31, 20251.942.001.781.801.80-6.25%2,584,019
Jan 30, 20251.882.001.811.921.924.35%3,615,983
Jan 29, 20251.851.931.791.841.84-4.66%1,797,452
Jan 28, 20251.972.111.921.931.93-1,651,801
Jan 27, 20251.932.041.901.931.93-0.52%2,008,806
Jan 24, 20251.872.041.841.941.943.19%2,442,322
Jan 23, 20251.901.931.861.881.88-2.08%1,391,004
Jan 22, 20251.851.971.851.921.924.35%2,428,581
Jan 21, 20251.821.911.781.841.841.10%3,206,094
Jan 17, 20251.871.901.791.821.82-1.09%2,222,281
Jan 16, 20251.861.881.811.841.84-1.60%2,277,019
Jan 15, 20252.002.101.821.871.87-2.60%2,617,394
Jan 14, 20251.972.061.901.921.92-1.54%6,143,064
Jan 13, 20252.052.051.921.951.95-5.11%2,078,617
Jan 10, 20252.302.302.052.062.06-12.55%3,145,365
Jan 8, 20252.302.392.242.352.35-3,559,635
Jan 7, 20252.152.412.152.352.358.80%4,212,349
Jan 6, 20252.172.252.112.162.16-2,008,684
Jan 3, 20252.212.272.142.162.16-1.82%2,516,636
Jan 2, 20252.172.352.122.202.203.29%3,452,748
Dec 31, 20242.142.192.062.132.131.43%2,139,456
Dec 30, 20242.162.171.992.102.10-4.11%3,118,341
Dec 27, 20242.132.222.052.192.190.92%3,078,090
Dec 26, 20242.062.172.002.172.173.83%2,861,945
Dec 24, 20241.942.101.912.092.097.18%1,810,945
Dec 23, 20241.851.961.831.951.954.28%3,168,591
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