Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
2.000
+0.040 (2.04%)
At close: May 22, 2026, 4:00 PM EDT
1.990
-0.010 (-0.50%)
After-hours: May 22, 2026, 7:49 PM EDT
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2.50 | 2.67 | 2.50 | 2.56 | 2.56 | 4.92% | 5,044,067 |
| Mar 31, 2026 | 2.26 | 2.50 | 2.26 | 2.44 | 2.44 | 9.91% | 3,682,842 |
| Mar 30, 2026 | 2.24 | 2.33 | 2.20 | 2.22 | 2.22 | -1.77% | 4,555,889 |
| Mar 27, 2026 | 2.39 | 2.51 | 2.26 | 2.26 | 2.26 | -6.22% | 6,330,340 |
| Mar 26, 2026 | 2.28 | 2.50 | 2.21 | 2.41 | 2.41 | 3.43% | 5,254,940 |
| Mar 25, 2026 | 2.27 | 2.37 | 2.26 | 2.33 | 2.33 | 5.43% | 4,402,947 |
| Mar 24, 2026 | 2.38 | 2.43 | 2.11 | 2.21 | 2.21 | -9.43% | 4,422,339 |
| Mar 23, 2026 | 2.14 | 2.60 | 2.13 | 2.44 | 2.44 | 17.87% | 11,688,884 |
| Mar 20, 2026 | 2.23 | 2.26 | 2.06 | 2.07 | 2.07 | -6.76% | 20,747,775 |
| Mar 19, 2026 | 2.10 | 2.27 | 2.09 | 2.22 | 2.22 | 3.26% | 3,367,934 |
| Mar 18, 2026 | 2.27 | 2.29 | 2.10 | 2.15 | 2.15 | -5.29% | 5,536,403 |
| Mar 17, 2026 | 2.45 | 2.46 | 2.26 | 2.27 | 2.27 | -6.97% | 4,999,392 |
| Mar 16, 2026 | 2.40 | 2.54 | 2.35 | 2.44 | 2.44 | 1.67% | 5,644,012 |
| Mar 13, 2026 | 2.56 | 2.73 | 2.36 | 2.40 | 2.40 | -2.83% | 5,032,911 |