Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.120
+0.020 (0.95%)
At close: Aug 11, 2026, 4:00 PM EDT
2.120
0.00 (0.00%)
Pre-market: Aug 12, 2026, 4:41 AM EDT
Allogene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.11 | 2.19 | 2.07 | 2.12 | 2.12 | 0.95% | 4,933,543 |
| Aug 10, 2026 | 1.99 | 2.10 | 1.98 | 2.10 | 2.10 | 4.48% | 5,353,465 |
| Aug 7, 2026 | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | 2.03% | 3,691,258 |
| Aug 6, 2026 | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | 1.03% | 3,164,526 |
| Aug 5, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.63% | 5,038,066 |
| Aug 4, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 4,996,879 |
| Aug 3, 2026 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | -2.13% | 6,998,405 |
| Jul 31, 2026 | 1.97 | 2.00 | 1.86 | 1.88 | 1.88 | -4.57% | 5,516,984 |
| Jul 30, 2026 | 1.86 | 2.00 | 1.86 | 1.97 | 1.97 | 8.84% | 10,515,102 |
| Jul 29, 2026 | 1.72 | 1.88 | 1.65 | 1.81 | 1.81 | 9.04% | 12,486,228 |
| Jul 28, 2026 | 1.75 | 1.76 | 1.61 | 1.66 | 1.66 | -5.14% | 9,944,874 |
| Jul 27, 2026 | 1.80 | 1.91 | 1.75 | 1.75 | 1.75 | 0.57% | 6,885,354 |
| Jul 24, 2026 | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -4.40% | 4,813,633 |
| Jul 23, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -2.15% | 5,629,389 |
| Jul 22, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 4,135,068 |
| Jul 21, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 4.52% | 4,490,116 |
| Jul 20, 2026 | 1.80 | 1.85 | 1.77 | 1.77 | 1.77 | -1.12% | 3,467,683 |
| Jul 17, 2026 | 1.75 | 1.83 | 1.74 | 1.79 | 1.79 | - | 4,939,744 |
| Jul 16, 2026 | 1.88 | 1.89 | 1.75 | 1.79 | 1.79 | -5.79% | 6,300,098 |
| Jul 15, 2026 | 1.87 | 1.94 | 1.81 | 1.90 | 1.90 | 2.70% | 6,039,901 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -4.15% | 5,422,350 |
| Jul 13, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -3.50% | 8,941,923 |
| Jul 10, 2026 | 2.10 | 2.10 | 1.94 | 2.00 | 2.00 | -4.76% | 7,779,892 |
| Jul 9, 2026 | 2.14 | 2.16 | 2.06 | 2.10 | 2.10 | -0.94% | 6,544,217 |
| Jul 8, 2026 | 2.11 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 12,427,645 |
| Jul 7, 2026 | 2.10 | 2.19 | 1.97 | 2.15 | 2.15 | 2.87% | 14,393,128 |
| Jul 6, 2026 | 2.08 | 2.16 | 2.07 | 2.09 | 2.09 | 0.48% | 10,911,873 |
| Jul 2, 2026 | 2.13 | 2.18 | 2.03 | 2.08 | 2.08 | -1.42% | 9,136,319 |
| Jul 1, 2026 | 2.05 | 2.18 | 2.05 | 2.11 | 2.11 | 1.44% | 12,919,981 |
| Jun 30, 2026 | 2.24 | 2.25 | 2.05 | 2.08 | 2.08 | -6.31% | 17,982,796 |
| Jun 29, 2026 | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | 4.23% | 14,663,951 |
| Jun 26, 2026 | 2.02 | 2.19 | 2.02 | 2.13 | 2.13 | 3.40% | 25,919,246 |
| Jun 25, 2026 | 2.05 | 2.15 | 2.04 | 2.06 | 2.06 | 0.49% | 9,354,159 |
| Jun 24, 2026 | 2.08 | 2.12 | 2.04 | 2.05 | 2.05 | -0.97% | 9,550,777 |
| Jun 23, 2026 | 2.03 | 2.17 | 2.03 | 2.07 | 2.07 | -1.43% | 4,811,703 |
| Jun 22, 2026 | 2.03 | 2.18 | 2.01 | 2.10 | 2.10 | 5.00% | 6,573,187 |
| Jun 18, 2026 | 2.02 | 2.08 | 1.97 | 2.00 | 2.00 | 2.04% | 23,548,239 |
| Jun 17, 2026 | 1.90 | 2.06 | 1.90 | 1.96 | 1.96 | 3.16% | 6,362,245 |
| Jun 16, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -2.06% | 5,045,927 |
| Jun 15, 2026 | 1.93 | 2.10 | 1.93 | 1.94 | 1.94 | 2.11% | 5,800,150 |
| Jun 12, 2026 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | 1.06% | 8,642,431 |
| Jun 11, 2026 | 1.76 | 1.89 | 1.75 | 1.88 | 1.88 | 5.62% | 6,102,343 |
| Jun 10, 2026 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 7,943,853 |
| Jun 9, 2026 | 1.88 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 7,723,891 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.75 | 1.85 | 1.85 | -1.60% | 9,264,181 |
| Jun 5, 2026 | 2.01 | 2.03 | 1.87 | 1.88 | 1.88 | -7.84% | 7,989,079 |
| Jun 4, 2026 | 2.02 | 2.11 | 2.00 | 2.04 | 2.04 | 2.00% | 7,340,789 |
| Jun 3, 2026 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -2.44% | 9,058,858 |
| Jun 2, 2026 | 2.16 | 2.16 | 2.04 | 2.05 | 2.05 | -4.65% | 7,373,806 |
| Jun 1, 2026 | 2.18 | 2.26 | 2.13 | 2.15 | 2.15 | -0.92% | 8,548,525 |