NASDAQ : ALLO
Allogene Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 407.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allogene Therapeutics, Inc. (ALLO) closed at 1.095 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.23 | 1.23 | 1.08 | 1.095 | 5,186,959 | -7.20% |
| 2026-10-30 | 1.24 | 1.258 | 1.16 | 1.18 | 9,759,507 | -5.60% |
| 2026-10-29 | 1.33 | 1.38 | 1.25 | 1.25 | 7,714,559 | -3.85% |
| 2026-10-28 | 1.22 | 1.335 | 1.21 | 1.3 | 10,323,644 | +5.69% |
| 2026-10-27 | 1.21 | 1.26 | 1.17 | 1.23 | 16,104,118 | +1.65% |
| 2026-10-26 | 1.26 | 1.27 | 1.19 | 1.21 | 10,576,386 | -3.20% |
| 2026-10-23 | 1.23 | 1.255 | 1.16 | 1.25 | 8,404,821 | +0.00% |
| 2026-10-22 | 1.32 | 1.33 | 1.22 | 1.25 | 8,296,760 | -6.02% |
| 2026-10-21 | 1.33 | 1.365 | 1.31 | 1.33 | 4,742,435 | +0.00% |
| 2026-10-20 | 1.3 | 1.35 | 1.29 | 1.33 | 4,579,892 | +2.31% |
| 2026-10-19 | 1.3 | 1.33 | 1.26 | 1.3 | 5,906,271 | -0.76% |
| 2026-10-16 | 1.34 | 1.34 | 1.29 | 1.31 | 4,918,561 | -2.24% |
| 2026-10-15 | 1.33 | 1.37 | 1.3 | 1.34 | 4,514,737 | +3.08% |
| 2026-10-14 | 1.28 | 1.308 | 1.22 | 1.3 | 7,729,445 | +0.78% |
| 2026-10-13 | 1.39 | 1.395 | 1.29 | 1.29 | 6,543,528 | -7.86% |
| 2026-10-12 | 1.45 | 1.46 | 1.39 | 1.4 | 4,316,472 | -4.11% |
| 2026-10-09 | 1.39 | 1.48 | 1.37 | 1.46 | 10,605,411 | +4.29% |
| 2026-10-08 | 1.44 | 1.44 | 1.345 | 1.4 | 7,983,952 | -2.10% |
| 2026-10-07 | 1.46 | 1.47 | 1.42 | 1.43 | 3,899,722 | -2.05% |
| 2026-10-06 | 1.5 | 1.5 | 1.43 | 1.46 | 4,659,678 | -2.67% |
| 2026-10-05 | 1.495 | 1.52 | 1.45 | 1.5 | 4,443,265 | +0.00% |
| 2026-10-02 | 1.57 | 1.579 | 1.5 | 1.5 | 4,656,621 | -2.60% |
| 2026-10-01 | 1.6 | 1.61 | 1.53 | 1.54 | 4,606,898 | -3.75% |
| 2026-09-30 | 1.61 | 1.66 | 1.58 | 1.6 | 8,132,422 | -1.23% |
| 2026-09-29 | 1.6 | 1.645 | 1.6 | 1.62 | 4,318,917 | -0.61% |
| 2026-09-28 | 1.65 | 1.665 | 1.6 | 1.63 | 5,026,155 | -1.21% |
| 2026-09-25 | 1.69 | 1.695 | 1.63 | 1.65 | 3,622,349 | -1.20% |
| 2026-09-24 | 1.67 | 1.72 | 1.6 | 1.67 | 7,791,092 | +0.00% |
| 2026-09-23 | 1.73 | 1.74 | 1.65 | 1.67 | 5,965,945 | -2.34% |
| 2026-09-22 | 1.72 | 1.74 | 1.683 | 1.71 | 5,237,474 | +1.18% |
| 2026-09-21 | 1.71 | 1.72 | 1.645 | 1.69 | 5,992,401 | +0.00% |
| 2026-09-18 | 1.73 | 1.74 | 1.67 | 1.69 | 12,716,961 | -2.31% |
| 2026-09-17 | 1.74 | 1.765 | 1.7 | 1.73 | 3,948,057 | +2.37% |
| 2026-09-16 | 1.74 | 1.77 | 1.66 | 1.69 | 5,648,084 | -1.74% |
| 2026-09-15 | 1.8 | 1.8 | 1.71 | 1.72 | 3,138,618 | -3.37% |
| 2026-09-14 | 1.775 | 1.84 | 1.765 | 1.78 | 7,750,773 | +0.00% |
| 2026-09-11 | 1.8 | 1.805 | 1.754 | 1.78 | 3,894,350 | +1.14% |
| 2026-09-10 | 1.73 | 1.78 | 1.695 | 1.76 | 5,401,051 | +1.73% |
| 2026-09-09 | 1.85 | 1.875 | 1.72 | 1.73 | 7,284,015 | -6.99% |
| 2026-09-08 | 1.93 | 1.94 | 1.85 | 1.86 | 7,434,268 | -5.58% |
| 2026-09-04 | 1.97 | 2.01 | 1.95 | 1.97 | 4,428,567 | -0.51% |
| 2026-09-03 | 2 | 2.01 | 1.92 | 1.98 | 4,425,096 | +0.00% |
| 2026-09-02 | 1.97 | 2.04 | 1.91 | 1.98 | 5,393,709 | -0.25% |
| 2026-09-01 | 1.96 | 1.999 | 1.93 | 1.985 | 4,037,910 | -0.75% |
| 2026-08-31 | 2.01 | 2.02 | 1.955 | 2 | 4,376,900 | -0.99% |
| 2026-08-28 | 2.08 | 2.09 | 2 | 2.02 | 3,824,689 | -3.35% |
| 2026-08-27 | 2.04 | 2.14 | 2 | 2.09 | 4,982,882 | +2.45% |
| 2026-08-26 | 2.17 | 2.18 | 2.03 | 2.04 | 5,020,715 | -5.99% |
| 2026-08-25 | 2.05 | 2.21 | 2.05 | 2.17 | 6,156,769 | +6.90% |
| 2026-08-24 | 2.11 | 2.11 | 2 | 2.03 | 4,755,951 | -2.87% |
| 2026-08-21 | 2.12 | 2.15 | 2.06 | 2.09 | 4,372,792 | -0.48% |
| 2026-08-20 | 2.19 | 2.21 | 2.07 | 2.1 | 4,861,236 | -5.83% |
| 2026-08-19 | 2.08 | 2.23 | 2.08 | 2.23 | 6,714,917 | +9.85% |
| 2026-08-18 | 2.07 | 2.085 | 2 | 2.03 | 4,088,803 | -2.40% |
| 2026-08-17 | 2.05 | 2.1 | 2.02 | 2.08 | 4,676,700 | +1.46% |
| 2026-08-14 | 1.96 | 2.08 | 1.92 | 2.05 | 4,605,146 | +3.54% |
| 2026-08-13 | 2.13 | 2.16 | 1.955 | 1.98 | 6,335,870 | -4.35% |
| 2026-08-12 | 2.13 | 2.145 | 2.045 | 2.07 | 4,577,716 | -2.36% |
| 2026-08-11 | 2.11 | 2.19 | 2.065 | 2.12 | 4,967,298 | +0.95% |
| 2026-08-10 | 1.99 | 2.1 | 1.978 | 2.1 | 5,360,498 | +4.48% |
| 2026-08-07 | 1.98 | 2.025 | 1.959 | 2.01 | 3,699,201 | +2.03% |
| 2026-08-06 | 1.95 | 1.99 | 1.92 | 1.97 | 3,170,439 | +1.03% |
| 2026-08-05 | 1.9 | 1.98 | 1.9 | 1.95 | 5,056,052 | +2.63% |
| 2026-08-04 | 1.87 | 1.91 | 1.82 | 1.9 | 4,997,390 | +3.26% |
| 2026-08-03 | 1.87 | 1.9 | 1.81 | 1.84 | 7,039,922 | -2.13% |
| 2026-07-31 | 1.97 | 2 | 1.86 | 1.88 | 5,521,843 | -4.57% |
| 2026-07-30 | 1.86 | 2 | 1.855 | 1.97 | 10,523,182 | +8.84% |
| 2026-07-29 | 1.72 | 1.88 | 1.65 | 1.81 | 12,515,086 | +9.04% |
| 2026-07-28 | 1.75 | 1.76 | 1.61 | 1.66 | 9,960,229 | -5.14% |
| 2026-07-27 | 1.8 | 1.91 | 1.75 | 1.75 | 6,901,348 | +0.57% |
| 2026-07-24 | 1.83 | 1.84 | 1.74 | 1.74 | 4,874,170 | -4.40% |
| 2026-07-23 | 1.82 | 1.85 | 1.78 | 1.82 | 5,640,284 | -2.15% |
| 2026-07-22 | 1.84 | 1.88 | 1.825 | 1.86 | 4,135,068 | +0.54% |
| 2026-07-21 | 1.76 | 1.85 | 1.76 | 1.85 | 4,490,116 | +4.52% |
| 2026-07-20 | 1.8 | 1.85 | 1.77 | 1.77 | 3,467,683 | -1.12% |
| 2026-07-17 | 1.75 | 1.83 | 1.74 | 1.79 | 4,939,744 | +0.00% |
| 2026-07-16 | 1.88 | 1.89 | 1.745 | 1.79 | 6,300,098 | -5.79% |
| 2026-07-15 | 1.87 | 1.94 | 1.805 | 1.9 | 6,039,901 | +2.70% |
| 2026-07-14 | 1.94 | 1.94 | 1.84 | 1.85 | 5,422,350 | -4.15% |
| 2026-07-13 | 1.97 | 1.97 | 1.88 | 1.93 | 8,941,923 | -3.50% |
| 2026-07-10 | 2.1 | 2.1 | 1.94 | 2 | 7,779,892 | -4.76% |
| 2026-07-09 | 2.135 | 2.155 | 2.06 | 2.1 | 6,544,217 | -0.94% |
| 2026-07-08 | 2.11 | 2.15 | 2.03 | 2.12 | 12,427,645 | -1.40% |
| 2026-07-07 | 2.1 | 2.185 | 1.97 | 2.15 | 14,393,128 | +2.87% |
| 2026-07-06 | 2.08 | 2.16 | 2.07 | 2.09 | 10,911,873 | +0.48% |
| 2026-07-02 | 2.13 | 2.18 | 2.03 | 2.08 | 9,136,319 | -1.42% |
| 2026-07-01 | 2.05 | 2.18 | 2.05 | 2.11 | 12,919,981 | +1.44% |
| 2026-06-30 | 2.24 | 2.25 | 2.05 | 2.08 | 17,982,796 | -6.31% |
| 2026-06-29 | 2.15 | 2.24 | 2.13 | 2.22 | 14,663,951 | +4.23% |
| 2026-06-26 | 2.02 | 2.19 | 2.02 | 2.13 | 25,919,246 | +3.40% |
| 2026-06-25 | 2.05 | 2.15 | 2.04 | 2.06 | 9,354,159 | +0.49% |
| 2026-06-24 | 2.08 | 2.12 | 2.04 | 2.05 | 9,550,777 | -0.97% |
| 2026-06-23 | 2.03 | 2.17 | 2.03 | 2.07 | 4,811,703 | -1.43% |
| 2026-06-22 | 2.03 | 2.175 | 2.01 | 2.1 | 6,573,187 | +5.00% |
| 2026-06-18 | 2.02 | 2.08 | 1.97 | 2 | 23,548,239 | +2.04% |
| 2026-06-17 | 1.9 | 2.056 | 1.9 | 1.96 | 6,362,245 | +3.16% |
| 2026-06-16 | 1.95 | 1.97 | 1.9 | 1.9 | 5,045,927 | -2.06% |
| 2026-06-15 | 1.93 | 2.1 | 1.93 | 1.94 | 5,800,150 | +2.11% |
| 2026-06-12 | 1.88 | 1.935 | 1.86 | 1.9 | 8,642,431 | +1.06% |
| 2026-06-11 | 1.76 | 1.89 | 1.75 | 1.88 | 6,102,343 | +5.62% |
| 2026-06-10 | 1.795 | 1.859 | 1.76 | 1.78 | 7,943,853 | -2.20% |
| 2026-06-09 | 1.875 | 1.902 | 1.75 | 1.82 | 7,723,891 | -1.62% |
| 2026-06-08 | 1.905 | 1.91 | 1.75 | 1.85 | 9,264,181 | -1.60% |
| 2026-06-05 | 2.01 | 2.025 | 1.87 | 1.88 | 7,989,079 | -7.84% |
| 2026-06-04 | 2.02 | 2.11 | 2 | 2.04 | 7,340,789 | +2.00% |
| 2026-06-03 | 2.07 | 2.07 | 1.96 | 2 | 9,058,858 | -2.44% |
| 2026-06-02 | 2.16 | 2.16 | 2.04 | 2.05 | 7,373,806 | -4.65% |
| 2026-06-01 | 2.18 | 2.26 | 2.125 | 2.15 | 8,548,525 | -0.92% |
| 2026-05-29 | 2.16 | 2.2 | 2.04 | 2.17 | 10,289,549 | -3.56% |
| 2026-05-28 | 2.21 | 2.28 | 2.19 | 2.25 | 6,515,390 | +0.00% |
| 2026-05-27 | 2.16 | 2.32 | 2.16 | 2.25 | 10,690,278 | +6.13% |
| 2026-05-26 | 2.03 | 2.135 | 2.02 | 2.12 | 4,770,340 | +6.00% |
| 2026-05-22 | 1.96 | 2.05 | 1.955 | 2 | 4,127,265 | +2.04% |
| 2026-05-21 | 1.88 | 1.965 | 1.84 | 1.96 | 4,333,895 | +3.16% |
| 2026-05-20 | 1.92 | 1.95 | 1.865 | 1.9 | 5,201,370 | +0.53% |
| 2026-05-19 | 1.94 | 1.987 | 1.85 | 1.89 | 7,155,270 | -2.58% |
| 2026-05-18 | 2.03 | 2.06 | 1.9 | 1.94 | 6,373,759 | -3.00% |
| 2026-05-15 | 2.12 | 2.19 | 1.97 | 2 | 7,668,856 | -6.54% |
| 2026-05-14 | 2.3 | 2.345 | 2.1 | 2.14 | 9,164,513 | -8.15% |
| 2026-05-13 | 2.31 | 2.35 | 2.22 | 2.33 | 6,459,239 | +1.30% |