Allogene Therapeutics, Inc. (ALLO)

NASDAQ: ALLO · Real-Time Price · USD

1.900

+0.020 (1.06%)

At close: Jun 12, 2026, 4:00 PM EDT

1.900

0.00 (0.00%)

After-hours: Jun 12, 2026, 7:39 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.88	1.94	1.86	1.90	1.90	1.06%	8,636,227
Jun 11, 2026	1.76	1.89	1.75	1.88	1.88	5.62%	5,967,321
Jun 10, 2026	1.80	1.86	1.76	1.78	1.78	-2.20%	7,938,984
Jun 9, 2026	1.88	1.90	1.75	1.82	1.82	-1.62%	7,716,884
Jun 8, 2026	1.91	1.91	1.75	1.85	1.85	-1.60%	9,192,796
Jun 5, 2026	2.01	2.03	1.87	1.88	1.88	-7.84%	7,942,966
Jun 4, 2026	2.02	2.11	2.00	2.04	2.04	2.00%	6,908,458
Jun 3, 2026	2.07	2.07	1.96	2.00	2.00	-2.44%	9,053,098
Jun 2, 2026	2.16	2.16	2.04	2.05	2.05	-4.65%	7,361,430
Jun 1, 2026	2.18	2.26	2.13	2.15	2.15	-0.92%	8,511,315
May 29, 2026	2.16	2.20	2.04	2.17	2.17	-3.56%	10,272,935
May 28, 2026	2.21	2.28	2.19	2.25	2.25	-	6,493,405
May 27, 2026	2.16	2.32	2.16	2.25	2.25	6.13%	10,680,794
May 26, 2026	2.03	2.14	2.02	2.12	2.12	6.00%	4,738,003
May 22, 2026	1.96	2.05	1.96	2.00	2.00	2.04%	4,098,417
May 21, 2026	1.88	1.97	1.84	1.96	1.96	3.16%	4,326,847
May 20, 2026	1.92	1.95	1.87	1.90	1.90	0.53%	5,192,274
May 19, 2026	1.94	1.99	1.85	1.89	1.89	-2.58%	7,139,000
May 18, 2026	2.03	2.06	1.90	1.94	1.94	-3.00%	6,370,305
May 15, 2026	2.12	2.19	1.97	2.00	2.00	-6.54%	7,668,856
May 14, 2026	2.30	2.35	2.10	2.14	2.14	-8.15%	9,164,513
May 13, 2026	2.31	2.35	2.22	2.33	2.33	1.30%	6,459,239
May 12, 2026	2.29	2.39	2.27	2.30	2.30	0.88%	10,034,074
May 11, 2026	2.29	2.39	2.27	2.28	2.28	-	4,503,825
May 8, 2026	2.29	2.36	2.25	2.28	2.28	0.44%	4,476,509
May 7, 2026	2.32	2.36	2.25	2.27	2.27	-1.73%	5,680,658
May 6, 2026	2.24	2.36	2.22	2.31	2.31	6.45%	7,352,979
May 5, 2026	2.29	2.33	2.14	2.17	2.17	-3.98%	5,831,796
May 4, 2026	2.14	2.27	2.12	2.26	2.26	5.12%	7,509,549
May 1, 2026	2.09	2.17	2.08	2.15	2.15	0.94%	4,520,799
Apr 30, 2026	2.13	2.18	2.11	2.13	2.13	0.95%	5,045,224
Apr 29, 2026	2.18	2.22	2.09	2.11	2.11	-3.65%	6,518,228
Apr 28, 2026	2.26	2.30	2.18	2.19	2.19	-2.67%	6,250,695
Apr 27, 2026	2.30	2.39	2.23	2.25	2.25	-2.60%	6,541,961
Apr 24, 2026	2.33	2.38	2.26	2.31	2.31	-1.70%	5,527,351
Apr 23, 2026	2.38	2.41	2.27	2.35	2.35	-1.67%	9,378,939
Apr 22, 2026	2.35	2.50	2.31	2.39	2.39	3.02%	9,426,378
Apr 21, 2026	2.42	2.43	2.23	2.32	2.32	-4.13%	8,830,340
Apr 20, 2026	2.37	2.56	2.35	2.42	2.42	1.26%	12,063,719
Apr 17, 2026	2.40	2.53	2.34	2.39	2.39	0.84%	11,548,755
Apr 16, 2026	2.23	2.50	2.21	2.37	2.37	9.22%	28,838,768
Apr 15, 2026	1.90	2.18	1.85	2.17	2.17	-4.82%	74,135,391
Apr 14, 2026	3.03	3.08	2.24	2.28	2.28	-25.49%	42,325,123
Apr 13, 2026	4.09	4.46	3.01	3.06	3.06	12.50%	87,821,040
Apr 10, 2026	2.95	2.95	2.61	2.72	2.72	-6.53%	8,400,344
Apr 9, 2026	2.72	2.91	2.70	2.91	2.91	7.78%	4,811,512
Apr 8, 2026	2.75	2.82	2.59	2.70	2.70	3.05%	3,578,070
Apr 7, 2026	2.60	2.63	2.48	2.62	2.62	0.77%	3,897,843
Apr 6, 2026	2.48	2.71	2.48	2.60	2.60	4.84%	3,277,145
Apr 2, 2026	2.48	2.66	2.45	2.48	2.48	-3.13%	4,331,502