Skip to main content
logo
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.080
-0.030 (-1.42%)
At close: Jul 2, 2026, 4:00 PM EDT
2.065
-0.015 (-0.71%)
After-hours: Jul 2, 2026, 7:19 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262.132.182.032.082.08-1.42%9,129,112
Jul 1, 20262.052.182.052.112.111.44%12,917,768
Jun 30, 20262.242.252.052.082.08-6.31%17,894,319
Jun 29, 20262.152.242.132.222.224.23%14,642,396
Jun 26, 20262.022.192.022.132.133.40%24,447,244
Jun 25, 20262.052.152.042.062.060.49%9,351,220
Jun 24, 20262.082.122.042.052.05-0.97%9,546,974
Jun 23, 20262.032.172.032.072.07-1.43%4,811,703
Jun 22, 20262.032.182.012.102.105.00%6,573,187
Jun 18, 20262.022.081.972.002.002.04%23,548,239
Jun 17, 20261.902.061.901.961.963.16%6,362,245
Jun 16, 20261.951.971.901.901.90-2.06%5,045,927
Jun 15, 20261.932.101.931.941.942.11%5,800,150
Jun 12, 20261.881.941.861.901.901.06%8,642,431
Jun 11, 20261.761.891.751.881.885.62%6,102,343
Jun 10, 20261.801.861.761.781.78-2.20%7,943,853
Jun 9, 20261.881.901.751.821.82-1.62%7,723,891
Jun 8, 20261.911.911.751.851.85-1.60%9,264,181
Jun 5, 20262.012.031.871.881.88-7.84%7,989,079
Jun 4, 20262.022.112.002.042.042.00%7,340,789
Jun 3, 20262.072.071.962.002.00-2.44%9,058,858
Jun 2, 20262.162.162.042.052.05-4.65%7,373,806
Jun 1, 20262.182.262.132.152.15-0.92%8,548,525
May 29, 20262.162.202.042.172.17-3.56%10,289,549
May 28, 20262.212.282.192.252.25-6,515,390
May 27, 20262.162.322.162.252.256.13%10,690,278
May 26, 20262.032.142.022.122.126.00%4,770,340
May 22, 20261.962.051.962.002.002.04%4,127,266
May 21, 20261.881.971.841.961.963.16%4,333,895
May 20, 20261.921.951.871.901.900.53%5,201,370
May 19, 20261.941.991.851.891.89-2.58%7,155,270
May 18, 20262.032.061.901.941.94-3.00%6,373,759
May 15, 20262.122.191.972.002.00-6.54%7,668,856
May 14, 20262.302.352.102.142.14-8.15%9,164,513
May 13, 20262.312.352.222.332.331.30%6,459,239
May 12, 20262.292.392.272.302.300.88%10,034,074
May 11, 20262.292.392.272.282.28-4,503,825
May 8, 20262.292.362.252.282.280.44%4,476,509
May 7, 20262.322.362.252.272.27-1.73%5,680,658
May 6, 20262.242.362.222.312.316.45%7,352,979
May 5, 20262.292.332.142.172.17-3.98%5,831,796
May 4, 20262.142.272.122.262.265.12%7,509,549
May 1, 20262.092.172.082.152.150.94%4,520,799
Apr 30, 20262.132.182.112.132.130.95%5,045,224
Apr 29, 20262.182.222.092.112.11-3.65%6,518,228
Apr 28, 20262.262.302.182.192.19-2.67%6,250,695
Apr 27, 20262.302.392.232.252.25-2.60%6,541,961
Apr 24, 20262.332.382.262.312.31-1.70%5,527,351
Apr 23, 20262.382.412.272.352.35-1.67%9,378,939
Apr 22, 20262.352.502.312.392.393.02%9,426,378