Allogene Therapeutics, Inc. ALLO
NASDAQ · United States · Health Technology
$1.50-0.04 (-2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.54 | -3.75% | $1.60 | $1.61 | $1.53 | 4.61M |
| 2026-09-30 | $1.60 | -1.23% | $1.61 | $1.66 | $1.58 | 8.13M |
| 2026-09-29 | $1.62 | -0.61% | $1.60 | $1.65 | $1.60 | 4.32M |
| 2026-09-28 | $1.63 | -1.21% | $1.65 | $1.67 | $1.60 | 5.03M |
| 2026-09-25 | $1.65 | -1.20% | $1.69 | $1.70 | $1.63 | 3.62M |
| 2026-09-24 | $1.67 | 0.00% | $1.67 | $1.72 | $1.60 | 7.79M |
| 2026-09-23 | $1.67 | -2.34% | $1.73 | $1.74 | $1.65 | 5.97M |
| 2026-09-22 | $1.71 | +1.18% | $1.72 | $1.74 | $1.68 | 5.23M |
| 2026-09-21 | $1.69 | 0.00% | $1.71 | $1.72 | $1.65 | 5.99M |
| 2026-09-18 | $1.69 | -2.31% | $1.73 | $1.74 | $1.67 | 12.72M |
| 2026-09-17 | $1.73 | +2.37% | $1.74 | $1.77 | $1.70 | 3.95M |
| 2026-09-16 | $1.69 | -1.74% | $1.74 | $1.77 | $1.66 | 5.65M |
| 2026-09-15 | $1.72 | -3.37% | $1.80 | $1.80 | $1.71 | 3.14M |
| 2026-09-14 | $1.78 | 0.00% | $1.78 | $1.84 | $1.77 | 7.74M |
| 2026-09-11 | $1.78 | +1.14% | $1.80 | $1.81 | $1.75 | 3.89M |
| 2026-09-10 | $1.76 | +1.73% | $1.73 | $1.78 | $1.70 | 5.40M |
| 2026-09-09 | $1.73 | -6.99% | $1.85 | $1.88 | $1.72 | 7.28M |
| 2026-09-08 | $1.86 | -5.58% | $1.93 | $1.94 | $1.85 | 7.43M |
| 2026-09-04 | $1.97 | -0.51% | $1.97 | $2.01 | $1.95 | 4.43M |
| 2026-09-03 | $1.98 | 0.00% | $2.00 | $2.01 | $1.92 | 4.42M |
| 2026-09-02 | $1.98 | -0.50% | $1.97 | $2.04 | $1.91 | 5.39M |
| 2026-09-01 | $1.99 | -0.50% | $1.96 | $2.00 | $1.93 | 4.04M |
| 2026-08-31 | $2.00 | -0.99% | $2.01 | $2.02 | $1.96 | 4.37M |
| 2026-08-28 | $2.02 | -3.35% | $2.08 | $2.09 | $2.00 | 3.82M |
| 2026-08-27 | $2.09 | +2.45% | $2.04 | $2.14 | $2.00 | 4.98M |
| 2026-08-26 | $2.04 | -5.99% | $2.17 | $2.18 | $2.03 | 5.01M |
| 2026-08-25 | $2.17 | +6.90% | $2.05 | $2.21 | $2.05 | 6.16M |
| 2026-08-24 | $2.03 | -2.87% | $2.11 | $2.11 | $2.00 | 4.76M |
| 2026-08-21 | $2.09 | -0.48% | $2.12 | $2.15 | $2.06 | 4.37M |
| 2026-08-20 | $2.10 | -5.83% | $2.19 | $2.21 | $2.07 | 4.86M |
| 2026-08-19 | $2.23 | +9.85% | $2.08 | $2.23 | $2.08 | 6.71M |
| 2026-08-18 | $2.03 | -2.40% | $2.07 | $2.09 | $2.00 | 4.09M |
| 2026-08-17 | $2.08 | +1.46% | $2.05 | $2.10 | $2.02 | 4.68M |
| 2026-08-14 | $2.05 | +3.54% | $1.96 | $2.08 | $1.92 | 4.61M |
| 2026-08-13 | $1.98 | -4.35% | $2.13 | $2.16 | $1.96 | 6.34M |
| 2026-08-12 | $2.07 | -2.36% | $2.13 | $2.15 | $2.05 | 4.58M |
| 2026-08-11 | $2.12 | +0.95% | $2.11 | $2.19 | $2.07 | 4.97M |
| 2026-08-10 | $2.10 | +4.48% | $1.99 | $2.10 | $1.98 | 5.36M |
| 2026-08-07 | $2.01 | +2.03% | $1.98 | $2.03 | $1.96 | 3.70M |
| 2026-08-06 | $1.97 | +1.03% | $1.95 | $1.99 | $1.92 | 3.17M |
| 2026-08-05 | $1.95 | +2.63% | $1.90 | $1.98 | $1.90 | 5.06M |
| 2026-08-04 | $1.90 | +3.26% | $1.87 | $1.91 | $1.82 | 5.00M |
| 2026-08-03 | $1.84 | -2.13% | $1.87 | $1.90 | $1.81 | 7.04M |
| 2026-07-31 | $1.88 | -4.57% | $1.97 | $2.00 | $1.86 | 5.52M |
| 2026-07-30 | $1.97 | +8.84% | $1.86 | $2.00 | $1.86 | 10.52M |
| 2026-07-29 | $1.81 | +9.04% | $1.72 | $1.88 | $1.65 | 12.52M |
| 2026-07-28 | $1.66 | -5.14% | $1.75 | $1.76 | $1.61 | 9.95M |
| 2026-07-27 | $1.75 | +0.57% | $1.80 | $1.91 | $1.75 | 6.90M |
| 2026-07-24 | $1.74 | -4.40% | $1.83 | $1.84 | $1.74 | 4.87M |
| 2026-07-23 | $1.82 | -2.15% | $1.82 | $1.85 | $1.78 | 5.64M |
| 2026-07-22 | $1.86 | +0.54% | $1.84 | $1.88 | $1.83 | 4.14M |
| 2026-07-21 | $1.85 | +4.52% | $1.76 | $1.85 | $1.76 | 4.49M |
| 2026-07-20 | $1.77 | -1.12% | $1.80 | $1.85 | $1.77 | 3.47M |
| 2026-07-17 | $1.79 | 0.00% | $1.75 | $1.83 | $1.74 | 4.94M |
| 2026-07-16 | $1.79 | -5.79% | $1.88 | $1.89 | $1.75 | 6.30M |
| 2026-07-15 | $1.90 | +2.70% | $1.87 | $1.94 | $1.81 | 6.04M |
| 2026-07-14 | $1.85 | -4.15% | $1.94 | $1.94 | $1.84 | 5.42M |
| 2026-07-13 | $1.93 | -3.50% | $1.97 | $1.97 | $1.88 | 8.94M |
| 2026-07-10 | $2.00 | -4.76% | $2.10 | $2.10 | $1.94 | 7.78M |
| 2026-07-09 | $2.10 | -0.94% | $2.14 | $2.16 | $2.06 | 6.54M |
| 2026-07-08 | $2.12 | -1.40% | $2.11 | $2.15 | $2.03 | 12.43M |
| 2026-07-07 | $2.15 | +2.87% | $2.10 | $2.19 | $1.97 | 14.39M |
| 2026-07-06 | $2.09 | +0.48% | $2.08 | $2.16 | $2.07 | 10.91M |
| 2026-07-02 | $2.08 | -1.42% | $2.13 | $2.18 | $2.03 | 9.14M |
| 2026-07-01 | $2.11 | +1.44% | $2.05 | $2.18 | $2.05 | 12.92M |
| 2026-06-30 | $2.08 | -6.31% | $2.24 | $2.25 | $2.05 | 17.98M |
| 2026-06-29 | $2.22 | +4.23% | $2.15 | $2.24 | $2.13 | 14.66M |
| 2026-06-26 | $2.13 | +3.40% | $2.02 | $2.19 | $2.02 | 25.92M |
| 2026-06-25 | $2.06 | +0.49% | $2.05 | $2.15 | $2.04 | 9.35M |
| 2026-06-24 | $2.05 | -0.97% | $2.08 | $2.12 | $2.04 | 9.55M |
| 2026-06-23 | $2.07 | -1.43% | $2.03 | $2.17 | $2.03 | 4.81M |
| 2026-06-22 | $2.10 | +5.00% | $2.03 | $2.18 | $2.01 | 6.57M |
| 2026-06-18 | $2.00 | +2.04% | $2.02 | $2.08 | $1.97 | 23.55M |
| 2026-06-17 | $1.96 | +3.16% | $1.90 | $2.06 | $1.90 | 6.36M |
| 2026-06-16 | $1.90 | -2.06% | $1.95 | $1.97 | $1.90 | 5.05M |
| 2026-06-15 | $1.94 | +2.11% | $1.93 | $2.10 | $1.93 | 5.80M |
| 2026-06-12 | $1.90 | +1.06% | $1.88 | $1.94 | $1.86 | 8.64M |
| 2026-06-11 | $1.88 | +5.62% | $1.76 | $1.89 | $1.75 | 6.10M |
| 2026-06-10 | $1.78 | -2.20% | $1.80 | $1.86 | $1.76 | 7.94M |
| 2026-06-09 | $1.82 | -1.62% | $1.88 | $1.90 | $1.75 | 7.72M |
| 2026-06-08 | $1.85 | -1.60% | $1.91 | $1.91 | $1.75 | 9.26M |
| 2026-06-05 | $1.88 | -7.84% | $2.01 | $2.03 | $1.87 | 7.99M |
| 2026-06-04 | $2.04 | +2.00% | $2.02 | $2.11 | $2.00 | 7.34M |
| 2026-06-03 | $2.00 | -2.44% | $2.07 | $2.07 | $1.96 | 9.06M |
| 2026-06-02 | $2.05 | -4.65% | $2.16 | $2.16 | $2.04 | 7.37M |
| 2026-06-01 | $2.15 | -0.92% | $2.18 | $2.26 | $2.13 | 8.55M |
| 2026-05-29 | $2.17 | -3.56% | $2.16 | $2.20 | $2.04 | 10.29M |
| 2026-05-28 | $2.25 | 0.00% | $2.21 | $2.28 | $2.19 | 6.51M |
| 2026-05-27 | $2.25 | +6.13% | $2.16 | $2.32 | $2.16 | 10.69M |
| 2026-05-26 | $2.12 | +6.00% | $2.03 | $2.14 | $2.02 | 4.77M |