Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.040
-0.050 (-4.59%)
At close: Nov 6, 2026, 4:00 PM EST
1.060
+0.020 (1.92%)
After-hours: Nov 6, 2026, 7:57 PM EST
Allogene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.09 | 1.13 | 0.98 | 1.04 | 1.04 | -4.59% | 12,625,093 |
| Nov 5, 2026 | 1.18 | 1.19 | 1.05 | 1.09 | 1.09 | -8.40% | 15,292,645 |
| Nov 4, 2026 | 1.16 | 1.20 | 1.12 | 1.19 | 1.19 | 6.25% | 16,530,287 |
| Nov 3, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 17,666,357 |
| Nov 2, 2026 | 1.23 | 1.23 | 1.07 | 1.09 | 1.09 | -7.63% | 10,058,365 |
| Oct 30, 2026 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 9,759,507 |
| Oct 29, 2026 | 1.33 | 1.38 | 1.25 | 1.25 | 1.25 | -3.85% | 7,714,559 |
| Oct 28, 2026 | 1.22 | 1.34 | 1.21 | 1.30 | 1.30 | 5.69% | 10,323,644 |
| Oct 27, 2026 | 1.21 | 1.26 | 1.17 | 1.23 | 1.23 | 1.65% | 16,104,118 |
| Oct 26, 2026 | 1.26 | 1.27 | 1.19 | 1.21 | 1.21 | -3.20% | 10,576,386 |
| Oct 23, 2026 | 1.23 | 1.26 | 1.16 | 1.25 | 1.25 | - | 8,404,821 |
| Oct 22, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 8,296,760 |
| Oct 21, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 4,742,435 |
| Oct 20, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 4,579,892 |
| Oct 19, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 5,906,271 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 4,919,065 |
| Oct 15, 2026 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 4,515,192 |
| Oct 14, 2026 | 1.28 | 1.31 | 1.22 | 1.30 | 1.30 | 0.78% | 7,736,868 |
| 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 |