Skip to main content
logo
Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.860
+0.010 (0.54%)
At close: Jul 22, 2026, 4:00 PM EDT
1.824
-0.036 (-1.94%)
After-hours: Jul 22, 2026, 7:34 PM EDT

Allogene Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20261.841.881.831.861.860.54%4,133,437
Jul 21, 20261.761.851.761.851.854.52%4,483,954
Jul 20, 20261.801.851.771.771.77-1.12%3,421,573
Jul 17, 20261.751.831.741.791.79-4,939,301
Jul 16, 20261.881.891.751.791.79-5.79%6,289,429
Jul 15, 20261.871.941.811.901.902.70%6,034,306
Jul 14, 20261.941.941.841.851.85-4.15%5,417,786
Jul 13, 20261.971.971.881.931.93-3.50%8,940,635
Jul 10, 20262.102.101.942.002.00-4.76%7,760,463
Jul 9, 20262.142.162.062.102.10-0.94%6,534,541
Jul 8, 20262.112.152.032.122.12-1.40%12,389,597
Jul 7, 20262.102.191.972.152.152.87%14,384,001
Jul 6, 20262.082.162.072.092.090.48%10,787,691
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