Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.310
-0.030 (-2.24%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Allogene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 4,918,561 |
| Oct 15, 2026 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 4,514,737 |
| Oct 14, 2026 | 1.28 | 1.31 | 1.22 | 1.30 | 1.30 | 0.78% | 7,729,445 |
| Oct 13, 2026 | 1.39 | 1.40 | 1.29 | 1.29 | 1.29 | -7.86% | 6,543,528 |
| Oct 12, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 4,316,472 |
| Oct 9, 2026 | 1.39 | 1.48 | 1.37 | 1.46 | 1.46 | 4.29% | 10,605,411 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -2.10% | 7,983,952 |
| Oct 7, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 3,899,722 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 4,659,678 |
| Oct 5, 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | - | 4,443,265 |
| Oct 2, 2026 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 4,656,621 |
| Oct 1, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 4,606,898 |
| Sep 30, 2026 | 1.61 | 1.66 | 1.58 | 1.60 | 1.60 | -1.23% | 8,132,422 |
| Sep 29, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 4,318,917 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 5,026,155 |
| Sep 25, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 3,622,349 |
| Sep 24, 2026 | 1.67 | 1.72 | 1.60 | 1.67 | 1.67 | - | 7,791,092 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.65 | 1.67 | 1.67 | -2.34% | 5,965,945 |
| Sep 22, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 5,237,474 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.65 | 1.69 | 1.69 | - | 5,992,401 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -2.31% | 12,716,961 |
| Sep 17, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | 2.37% | 3,948,057 |
| Sep 16, 2026 | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -1.74% | 5,648,084 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.37% | 3,138,618 |
| Sep 14, 2026 | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | - | 7,750,773 |
| Sep 11, 2026 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 3,894,350 |
| Sep 10, 2026 | 1.73 | 1.78 | 1.70 | 1.76 | 1.76 | 1.73% | 5,401,051 |
| Sep 9, 2026 | 1.85 | 1.88 | 1.72 | 1.73 | 1.73 | -6.99% | 7,284,015 |
| Sep 8, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -5.58% | 7,434,268 |
| Sep 4, 2026 | 1.97 | 2.01 | 1.95 | 1.97 | 1.97 | -0.51% | 4,428,567 |
| Sep 3, 2026 | 2.00 | 2.01 | 1.92 | 1.98 | 1.98 | - | 4,425,096 |
| Sep 2, 2026 | 1.97 | 2.04 | 1.91 | 1.98 | 1.98 | -0.25% | 5,393,709 |
| Sep 1, 2026 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | -0.75% | 4,037,910 |
| Aug 31, 2026 | 2.01 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 4,376,900 |
| Aug 28, 2026 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 3,824,689 |
| Aug 27, 2026 | 2.04 | 2.14 | 2.00 | 2.09 | 2.09 | 2.45% | 4,982,882 |
| Aug 26, 2026 | 2.17 | 2.18 | 2.03 | 2.04 | 2.04 | -5.99% | 5,020,715 |
| Aug 25, 2026 | 2.05 | 2.21 | 2.05 | 2.17 | 2.17 | 6.90% | 6,156,769 |
| Aug 24, 2026 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -2.87% | 4,755,951 |
| Aug 21, 2026 | 2.12 | 2.15 | 2.06 | 2.09 | 2.09 | -0.48% | 4,372,792 |
| Aug 20, 2026 | 2.19 | 2.21 | 2.07 | 2.10 | 2.10 | -5.83% | 4,861,236 |
| Aug 19, 2026 | 2.08 | 2.23 | 2.08 | 2.23 | 2.23 | 9.85% | 6,714,917 |
| Aug 18, 2026 | 2.07 | 2.09 | 2.00 | 2.03 | 2.03 | -2.40% | 4,088,803 |
| Aug 17, 2026 | 2.05 | 2.10 | 2.02 | 2.08 | 2.08 | 1.46% | 4,676,700 |
| Aug 14, 2026 | 1.96 | 2.08 | 1.92 | 2.05 | 2.05 | 3.54% | 4,605,146 |
| Aug 13, 2026 | 2.13 | 2.16 | 1.96 | 1.98 | 1.98 | -4.35% | 6,335,870 |
| Aug 12, 2026 | 2.13 | 2.15 | 2.05 | 2.07 | 2.07 | -2.36% | 4,577,716 |
| Aug 11, 2026 | 2.11 | 2.19 | 2.07 | 2.12 | 2.12 | 0.95% | 4,967,298 |
| Aug 10, 2026 | 1.99 | 2.10 | 1.98 | 2.10 | 2.10 | 4.48% | 5,360,498 |
| Aug 7, 2026 | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | 2.03% | 3,699,201 |