Allogene Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.26	2.30	2.20	2.25	-	-	1,464,974
Apr 27, 2026	2.30	2.39	2.23	2.25	2.25	-2.60%	6,520,575
Apr 24, 2026	2.33	2.38	2.26	2.31	2.31	-1.70%	5,519,600
Apr 23, 2026	2.38	2.41	2.27	2.35	2.35	-1.67%	9,363,760
Apr 22, 2026	2.35	2.50	2.31	2.39	2.39	3.02%	9,407,355
Apr 21, 2026	2.42	2.43	2.23	2.32	2.32	-4.13%	8,711,380
Apr 20, 2026	2.37	2.56	2.35	2.42	2.42	1.26%	12,032,906
Apr 17, 2026	2.40	2.53	2.34	2.39	2.39	0.84%	11,520,085
Apr 16, 2026	2.23	2.50	2.21	2.37	2.37	9.22%	28,769,775
Apr 15, 2026	1.90	2.18	1.85	2.17	2.17	-4.82%	73,974,412
Apr 14, 2026	3.03	3.08	2.24	2.28	2.28	-25.49%	41,260,009
Apr 13, 2026	4.09	4.46	3.01	3.06	3.06	12.50%	87,614,728
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
Mar 12, 2026	2.56	2.58	2.41	2.47	2.47	-6.08%	3,275,333
Mar 11, 2026	2.68	2.73	2.61	2.63	2.63	-2.95%	2,940,881
Mar 10, 2026	2.52	2.71	2.52	2.71	2.71	8.40%	4,590,630
Mar 9, 2026	2.22	2.52	2.21	2.50	2.50	8.70%	5,604,658
Mar 6, 2026	2.24	2.31	2.20	2.30	2.30	-0.43%	4,127,463
Mar 5, 2026	2.48	2.50	2.29	2.31	2.31	-8.70%	4,710,399
Mar 4, 2026	2.55	2.60	2.48	2.53	2.53	-	2,689,533
Mar 3, 2026	2.56	2.64	2.50	2.53	2.53	-4.53%	2,801,354
Mar 2, 2026	2.63	2.73	2.54	2.65	2.65	-4.68%	3,807,697
Feb 27, 2026	2.71	2.80	2.46	2.78	2.78	1.83%	8,353,125
Feb 26, 2026	2.55	2.74	2.53	2.73	2.73	7.91%	7,334,090
Feb 25, 2026	2.33	2.57	2.33	2.53	2.53	10.48%	8,504,574
Feb 24, 2026	2.10	2.31	2.10	2.29	2.29	10.10%	6,636,211
Feb 23, 2026	2.06	2.15	2.01	2.08	2.08	1.46%	4,401,146
Feb 20, 2026	2.13	2.13	2.03	2.05	2.05	-3.76%	4,097,490
Feb 19, 2026	2.25	2.30	2.06	2.13	2.13	-6.17%	5,880,539
Feb 18, 2026	2.16	2.28	2.11	2.27	2.27	5.09%	6,031,247
Feb 17, 2026	1.80	2.18	1.79	2.16	2.16	20.00%	8,545,483