Allogene Therapeutics, Inc. (ALLO)
NASDAQ: ALLO · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
-0.010 (-0.70%)
After-hours: Dec 5, 2025, 6:22 PM EST
Allogene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 2,428,889 |
| Dec 4, 2025 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | -5.26% | 1,536,230 |
| Dec 3, 2025 | 1.35 | 1.52 | 1.33 | 1.52 | 1.52 | 13.43% | 3,427,114 |
| Dec 2, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 2,216,058 |
| Dec 1, 2025 | 1.44 | 1.45 | 1.35 | 1.37 | 1.37 | -6.16% | 1,951,117 |
| Nov 28, 2025 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 1,403,477 |
| Nov 26, 2025 | 1.36 | 1.43 | 1.31 | 1.42 | 1.42 | 4.41% | 2,750,312 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 2,486,092 |
| Nov 24, 2025 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 3,829,892 |
| Nov 21, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 1,588,669 |
| Nov 20, 2025 | 1.28 | 1.33 | 1.22 | 1.24 | 1.24 | -1.59% | 2,614,546 |
| Nov 19, 2025 | 1.27 | 1.35 | 1.23 | 1.26 | 1.26 | -3.82% | 2,215,641 |
| Nov 18, 2025 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 6.50% | 2,837,146 |
| Nov 17, 2025 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | - | 2,369,849 |
| Nov 14, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 2,647,952 |
| Nov 13, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 1,762,427 |
| Nov 12, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 2,429,101 |
| Nov 11, 2025 | 1.16 | 1.27 | 1.15 | 1.24 | 1.24 | 5.08% | 2,280,789 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | - | 2,480,517 |
| Nov 7, 2025 | 1.05 | 1.18 | 1.04 | 1.18 | 1.18 | 12.38% | 3,138,038 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 2,716,285 |
| Nov 5, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | - | 1,765,635 |
| Nov 4, 2025 | 1.16 | 1.18 | 1.05 | 1.11 | 1.11 | -5.93% | 2,138,503 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -4.84% | 2,098,226 |
| Oct 31, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 1,645,235 |
| Oct 30, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 1,243,587 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 2,921,133 |
| Oct 28, 2025 | 1.24 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 3,621,926 |
| Oct 27, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 2,152,186 |
| Oct 24, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,739,937 |
| Oct 23, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,647,653 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -3.97% | 2,963,369 |
| Oct 21, 2025 | 1.29 | 1.32 | 1.23 | 1.26 | 1.26 | -2.33% | 2,317,171 |
| Oct 20, 2025 | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 3,782,938 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 2,556,266 |
| Oct 16, 2025 | 1.27 | 1.38 | 1.25 | 1.27 | 1.27 | - | 3,317,352 |
| Oct 15, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 2,903,924 |
| Oct 14, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -3.15% | 2,820,617 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.20 | 1.27 | 1.27 | 3.25% | 3,785,980 |
| Oct 10, 2025 | 1.44 | 1.46 | 1.20 | 1.23 | 1.23 | -18.54% | 7,230,957 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 3,065,079 |
| Oct 8, 2025 | 1.36 | 1.48 | 1.35 | 1.47 | 1.47 | 8.89% | 3,574,539 |
| Oct 7, 2025 | 1.39 | 1.41 | 1.29 | 1.35 | 1.35 | -2.17% | 2,416,386 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 3.76% | 2,235,633 |
| Oct 3, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.10% | 2,435,925 |
| Oct 2, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 2,488,522 |
| Oct 1, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 2,403,216 |
| Sep 30, 2025 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 2,700,230 |
| Sep 29, 2025 | 1.26 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 4,928,557 |
| Sep 26, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 3,271,771 |