Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.980
-0.005 (-0.25%)
At close: Sep 2, 2026, 4:00 PM EDT
1.980
0.00 (0.00%)
Pre-market: Sep 3, 2026, 8:04 AM EDT
Allogene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.97 | 2.04 | 1.91 | 1.98 | 1.98 | -0.25% | 5,391,947 |
| Sep 1, 2026 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | -0.75% | 4,030,234 |
| Aug 31, 2026 | 2.01 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 4,369,973 |
| 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 |
| Aug 6, 2026 | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | 1.03% | 3,170,439 |
| Aug 5, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.63% | 5,056,052 |
| Aug 4, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 4,997,390 |
| Aug 3, 2026 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | -2.13% | 7,039,922 |
| Jul 31, 2026 | 1.97 | 2.00 | 1.86 | 1.88 | 1.88 | -4.57% | 5,521,843 |
| Jul 30, 2026 | 1.86 | 2.00 | 1.86 | 1.97 | 1.97 | 8.84% | 10,523,182 |
| Jul 29, 2026 | 1.72 | 1.88 | 1.65 | 1.81 | 1.81 | 9.04% | 12,515,086 |
| Jul 28, 2026 | 1.75 | 1.76 | 1.61 | 1.66 | 1.66 | -5.14% | 9,960,229 |
| Jul 27, 2026 | 1.80 | 1.91 | 1.75 | 1.75 | 1.75 | 0.57% | 6,901,348 |
| Jul 24, 2026 | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -4.40% | 4,874,170 |
| Jul 23, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -2.15% | 5,640,284 |
| Jul 22, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 4,135,068 |
| Jul 21, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 4.52% | 4,490,116 |
| Jul 20, 2026 | 1.80 | 1.85 | 1.77 | 1.77 | 1.77 | -1.12% | 3,467,683 |
| Jul 17, 2026 | 1.75 | 1.83 | 1.74 | 1.79 | 1.79 | - | 4,939,744 |
| Jul 16, 2026 | 1.88 | 1.89 | 1.75 | 1.79 | 1.79 | -5.79% | 6,300,098 |
| Jul 15, 2026 | 1.87 | 1.94 | 1.81 | 1.90 | 1.90 | 2.70% | 6,039,901 |
| Jul 14, 2026 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -4.15% | 5,422,350 |
| Jul 13, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -3.50% | 8,941,923 |
| Jul 10, 2026 | 2.10 | 2.10 | 1.94 | 2.00 | 2.00 | -4.76% | 7,779,892 |
| Jul 9, 2026 | 2.14 | 2.16 | 2.06 | 2.10 | 2.10 | -0.94% | 6,544,217 |
| Jul 8, 2026 | 2.11 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 12,427,645 |
| Jul 7, 2026 | 2.10 | 2.19 | 1.97 | 2.15 | 2.15 | 2.87% | 14,393,128 |
| Jul 6, 2026 | 2.08 | 2.16 | 2.07 | 2.09 | 2.09 | 0.48% | 10,911,873 |
| Jul 2, 2026 | 2.13 | 2.18 | 2.03 | 2.08 | 2.08 | -1.42% | 9,136,319 |
| Jul 1, 2026 | 2.05 | 2.18 | 2.05 | 2.11 | 2.11 | 1.44% | 12,919,981 |
| Jun 30, 2026 | 2.24 | 2.25 | 2.05 | 2.08 | 2.08 | -6.31% | 17,982,796 |
| Jun 29, 2026 | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | 4.23% | 14,663,951 |
| Jun 26, 2026 | 2.02 | 2.19 | 2.02 | 2.13 | 2.13 | 3.40% | 25,919,246 |
| Jun 25, 2026 | 2.05 | 2.15 | 2.04 | 2.06 | 2.06 | 0.49% | 9,354,159 |
| Jun 24, 2026 | 2.08 | 2.12 | 2.04 | 2.05 | 2.05 | -0.97% | 9,550,777 |