Dark

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

1.60USD-1.235%(-0.02)8,130,025

1.59Bid 1.60Ask 0.01Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

1.61USD-0.617%(-0.01)2,059

After-hours

Sep 30, 2026 4:32:30 PM EDT

1.62USD+1.250%(+0.02)91,826

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.6100	1.6600	1.580000	1.6000	-1.235%	8,130,025	0.000%
2026-09-29	1.6000	1.6450	1.600000	1.6200	-0.613%	4,318,917	-1.235%
2026-09-28	1.6500	1.6650	1.600000	1.6300	-1.212%	5,026,155	-1.840%
2026-09-25	1.6900	1.6950	1.630000	1.6500	-1.198%	3,622,349	-3.030%
2026-09-24	1.6700	1.7200	1.600000	1.6700	0.000%	7,791,092	-4.192%
2026-09-23	1.7300	1.7400	1.650000	1.6700	-2.339%	5,965,945	-4.192%
2026-09-22	1.7200	1.7400	1.682855	1.7100	+1.183%	5,237,474	-6.433%
2026-09-21	1.7100	1.7200	1.645000	1.6900	0.000%	5,992,402	-5.325%
2026-09-18	1.7300	1.7400	1.670000	1.6900	-2.312%	12,716,961	-5.325%
2026-09-17	1.7400	1.7650	1.700000	1.7300	+2.367%	3,948,058	-7.514%
2026-09-16	1.7400	1.7700	1.660000	1.6900	-1.744%	5,648,085	-5.325%
2026-09-15	1.8000	1.8000	1.710000	1.7200	-3.371%	3,138,619	-6.977%
2026-09-14	1.7750	1.8400	1.765000	1.7800	0.000%	7,750,773	-10.112%
2026-09-11	1.8000	1.8050	1.754100	1.7800	+1.136%	3,894,350	-10.112%
2026-09-10	1.7300	1.7800	1.695000	1.7600	+1.734%	5,401,052	-9.091%
2026-09-09	1.8500	1.8750	1.720000	1.7300	-6.989%	7,284,015	-7.514%
2026-09-08	1.9300	1.9398	1.850000	1.8600	-5.584%	7,434,268	-13.978%
2026-09-04	1.9700	2.0100	1.950000	1.9700	-0.505%	4,428,568	-18.782%
2026-09-03	2.0000	2.0100	1.920000	1.9800	0.000%	4,425,096	-19.192%
2026-09-02	1.9700	2.0399	1.910000	1.9800	-0.252%	5,393,709	-19.192%
2026-09-01	1.9600	1.9991	1.930000	1.9850	-0.750%	4,037,911	-19.395%
2026-08-31	2.0100	2.0200	1.955000	2.0000	-0.990%	4,376,901	-20.000%
2026-08-28	2.0800	2.0900	2.000000	2.0200	-3.349%	3,824,689	-20.792%
2026-08-27	2.0400	2.1400	2.000000	2.0900	+2.451%	4,982,883	-23.445%
2026-08-26	2.1700	2.1800	2.030000	2.0400	-5.991%	5,020,716	-21.569%
2026-08-25	2.0500	2.2099	2.050000	2.1700	+6.897%	6,156,769	-26.267%
2026-08-24	2.1100	2.1100	2.000000	2.0300	-2.871%	4,755,951	-21.182%
2026-08-21	2.1200	2.1500	2.060000	2.0900	-0.476%	4,372,793	-23.445%
2026-08-20	2.1900	2.2100	2.070000	2.1000	-5.830%	4,861,236	-23.810%
2026-08-19	2.0800	2.2300	2.080000	2.2300	+9.852%	6,714,918	-28.251%
2026-08-18	2.0700	2.0850	2.000000	2.0300	-2.404%	4,088,803	-21.182%
2026-08-17	2.0500	2.1000	2.020000	2.0800	+1.463%	4,676,700	-23.077%
2026-08-14	1.9600	2.0800	1.920000	2.0500	+3.535%	4,605,146	-21.951%
2026-08-13	2.1300	2.1600	1.955000	1.9800	-4.348%	6,335,871	-19.192%
2026-08-12	2.1300	2.1450	2.045000	2.0700	-2.358%	4,577,716	-22.705%
2026-08-11	2.1100	2.1900	2.065000	2.1200	+0.952%	4,967,299	-24.528%
2026-08-10	1.9900	2.1000	1.978200	2.1000	+4.478%	5,360,498	-23.810%
2026-08-07	1.9800	2.0250	1.959000	2.0100	+2.030%	3,699,202	-20.398%
2026-08-06	1.9500	1.9900	1.920000	1.9700	+1.026%	3,170,439	-18.782%
2026-08-05	1.9000	1.9800	1.900000	1.9500	+2.632%	5,056,052	-17.949%
2026-08-04	1.8700	1.9100	1.820000	1.9000	+3.261%	4,997,390	-15.789%
2026-08-03	1.8700	1.9000	1.810000	1.8400	-2.128%	7,039,923	-13.043%
2026-07-31	1.9700	2.0000	1.860000	1.8800	-4.569%	5,521,844	-14.894%
2026-07-30	1.8600	2.0000	1.855000	1.9700	+8.840%	10,523,182	-18.782%
2026-07-29	1.7200	1.8800	1.650000	1.8100	+9.036%	12,515,087	-11.602%
2026-07-28	1.7500	1.7600	1.610000	1.6600	-5.143%	9,960,229	-3.614%
2026-07-27	1.8000	1.9099	1.750000	1.7500	+0.575%	6,901,348	-8.571%
2026-07-24	1.8300	1.8400	1.740000	1.7400	-4.396%	4,874,171	-8.046%
2026-07-23	1.8200	1.8500	1.780000	1.8200	-2.151%	5,640,285	-12.088%
2026-07-22	1.8400	1.8800	1.825000	1.8600	+0.541%	4,135,068	-13.978%
2026-07-21	1.7600	1.8500	1.760000	1.8500	+4.520%	4,490,116	-13.514%
2026-07-20	1.8000	1.8499	1.770000	1.7700	-1.117%	3,467,683	-9.605%
2026-07-17	1.7500	1.8300	1.740000	1.7900	0.000%	4,939,744	-10.615%
2026-07-16	1.8800	1.8900	1.745000	1.7900	-5.789%	6,300,099	-10.615%
2026-07-15	1.8700	1.9400	1.805000	1.9000	+2.703%	6,039,901	-15.789%
2026-07-14	1.9400	1.9400	1.840000	1.8500	-4.145%	5,342,280	-13.514%
2026-07-13	1.9700	1.9700	1.880000	1.9300	-3.500%	8,941,924	-17.098%
2026-07-10	2.1000	2.1000	1.940000	2.0000	-4.762%	7,779,893	-20.000%
2026-07-09	2.1350	2.1550	2.060000	2.1000	-0.943%	6,544,217	-23.810%
2026-07-08	2.1100	2.1500	2.030000	2.1200	-1.395%	12,427,645	-24.528%
2026-07-07	2.1000	2.1850	1.970000	2.1500	+2.871%	14,393,129	-25.581%
2026-07-06	2.0800	2.1600	2.070000	2.0900	+0.481%	10,911,873	-23.445%
2026-07-02	2.1300	2.1800	2.030000	2.0800	-1.422%	9,136,319	-23.077%
2026-07-01	2.0500	2.1800	2.050000	2.1100	+1.442%	12,919,982	-24.171%
2026-06-30	2.2400	2.2500	2.050000	2.0800	-6.306%	17,982,796	-23.077%
2026-06-29	2.1500	2.2400	2.130000	2.2200	+4.225%	14,663,952	-27.928%
2026-06-26	2.0200	2.1900	2.020000	2.1300	+3.398%	25,919,247	-24.883%
2026-06-25	2.0500	2.1500	2.040000	2.0600	+0.488%	9,354,160	-22.330%
2026-06-24	2.0800	2.1200	2.040000	2.0500	-0.966%	9,550,777	-21.951%
2026-06-23	2.0300	2.1700	2.030000	2.0700	-1.429%	4,811,703	-22.705%
2026-06-22	2.0300	2.1750	2.010000	2.1000	+5.000%	6,573,188	-23.810%
2026-06-18	2.0200	2.0800	1.970000	2.0000	+2.041%	23,548,240	-20.000%
2026-06-17	1.9000	2.0560	1.900000	1.9600	+3.158%	6,362,246	-18.367%
2026-06-16	1.9500	1.9700	1.900000	1.9000	-2.062%	5,045,928	-15.789%
2026-06-15	1.9300	2.1000	1.930000	1.9400	+2.105%	5,800,151	-17.526%
2026-06-12	1.8800	1.9350	1.860000	1.9000	+1.064%	8,642,431	-15.789%
2026-06-11	1.7600	1.8900	1.750000	1.8800	+5.618%	6,102,344	-14.894%
2026-06-10	1.7950	1.8585	1.760000	1.7800	-2.198%	7,943,854	-10.112%
2026-06-09	1.8750	1.9020	1.750000	1.8200	-1.622%	7,723,892	-12.088%
2026-06-08	1.9050	1.9100	1.750000	1.8500	-1.596%	9,264,181	-13.514%
2026-06-05	2.0100	2.0250	1.870000	1.8800	-7.843%	7,989,080	-14.894%
2026-06-04	2.0200	2.1100	2.000000	2.0400	+2.000%	7,340,790	-21.569%
2026-06-03	2.0700	2.0700	1.960000	2.0000	-2.439%	9,058,858	-20.000%
2026-06-02	2.1600	2.1600	2.040000	2.0500	-4.651%	7,373,806	-21.951%
2026-06-01	2.1800	2.2599	2.125000	2.1500	-0.922%	8,548,525	-25.581%
2026-05-29	2.1600	2.2000	2.040000	2.1700	-3.556%	10,289,550	-26.267%
2026-05-28	2.2100	2.2800	2.190000	2.2500	0.000%	6,515,388	-28.889%
2026-05-27	2.1600	2.3200	2.160000	2.2500	+6.132%	10,690,278	-28.889%
2026-05-26	2.0300	2.1350	2.020000	2.1200	+6.000%	4,770,341	-24.528%
2026-05-22	1.9600	2.0500	1.955000	2.0000	+2.041%	4,127,266	-20.000%
2026-05-21	1.8800	1.9650	1.840000	1.9600	+3.158%	4,333,510	-18.367%
2026-05-20	1.9200	1.9500	1.865000	1.9000	+0.529%	5,201,371	-15.789%
2026-05-19	1.9400	1.9874	1.850000	1.8900	-2.577%	7,155,271	-15.344%
2026-05-18	2.0300	2.0600	1.900000	1.9400	-3.000%	6,373,760	-17.526%
2026-05-15	2.1200	2.1900	1.970000	2.0000	-6.542%	7,668,856	-20.000%
2026-05-14	2.3000	2.3450	2.100000	2.1400	-8.155%	9,164,513	-25.234%
2026-05-13	2.3100	2.3500	2.220000	2.3300	+1.304%	6,459,239	-31.330%
2026-05-12	2.2900	2.3899	2.270000	2.3000	+0.877%	10,034,075	-30.435%
2026-05-11	2.2900	2.3900	2.270000	2.2800	0.000%	4,503,825	-29.825%
2026-05-08	2.2900	2.3600	2.250000	2.2800	+0.441%	4,476,510	-29.825%
2026-05-07	2.3200	2.3550	2.250000	2.2700	-1.732%	5,680,659	-29.515%
2026-05-06	2.2400	2.3600	2.220000	2.3100	+6.452%	7,352,979	-30.736%
2026-05-05	2.2900	2.3250	2.140000	2.1700	-3.982%	5,831,796	-26.267%
2026-05-04	2.1400	2.2700	2.120000	2.2600	+5.116%	7,509,550	-29.204%
2026-05-01	2.0900	2.1650	2.080000	2.1500	+0.939%	4,520,800	-25.581%
2026-04-30	2.1300	2.1750	2.105000	2.1300	+0.948%	5,045,224	-24.883%
2026-04-29	2.1800	2.2200	2.090000	2.1100	-3.653%	6,492,173	-24.171%
2026-04-28	2.2600	2.2950	2.180000	2.1900	-2.667%	6,250,695	-26.941%
2026-04-27	2.3000	2.3900	2.230000	2.2500	-2.597%	6,539,784	-28.889%
2026-04-24	2.3300	2.3800	2.260000	2.3100	-1.702%	5,527,352	-30.736%
2026-04-23	2.3800	2.4100	2.270000	2.3500	-1.674%	9,378,939	-31.915%
2026-04-22	2.3500	2.5000	2.305000	2.3900	+3.017%	9,426,378	-33.054%
2026-04-21	2.4200	2.4300	2.230000	2.3200	-4.132%	8,823,121	-31.034%
2026-04-20	2.3700	2.5600	2.350000	2.4200	+1.255%	12,063,720	-33.884%
2026-04-17	2.4000	2.5300	2.340000	2.3900	+0.844%	11,548,756	-33.054%
2026-04-16	2.2300	2.5000	2.205000	2.3700	+9.217%	28,838,769	-32.489%
2026-04-15	1.8950	2.1750	1.850000	2.1700	-4.825%	74,135,392	-26.267%
2026-04-14	3.0300	3.0800	2.240000	2.2800	-25.490%	42,325,124	-29.825%
2026-04-13	4.0900	4.4600	3.010000	3.0600	+12.500%	87,821,040	-47.712%
2026-04-10	2.9500	2.9500	2.610000	2.7200	-6.529%	8,398,958	-41.176%
2026-04-09	2.7200	2.9100	2.695000	2.9100	+7.778%	4,859,324	-45.017%
2026-04-08	2.7500	2.8200	2.585000	2.7000	+3.053%	3,578,071	-40.741%
2026-04-07	2.6000	2.6300	2.475000	2.6200	+0.769%	3,897,844	-38.931%
2026-04-06	2.4800	2.7050	2.480000	2.6000	+4.839%	3,277,145	-38.462%
2026-04-02	2.4800	2.6600	2.450000	2.4800	-3.125%	4,331,502	-35.484%
2026-04-01	2.5000	2.6700	2.500000	2.5600	+4.918%	5,044,068	-37.500%
2026-03-31	2.2600	2.4950	2.260000	2.4400	+9.910%	3,682,842	-34.426%
2026-03-30	2.2420	2.3250	2.200000	2.2200	-1.770%	4,555,889	-27.928%
2026-03-27	2.3900	2.5050	2.255000	2.2600	-6.224%	6,330,341	-29.204%
2026-03-26	2.2800	2.5000	2.210000	2.4100	+3.433%	5,254,940	-33.610%
2026-03-25	2.2700	2.3700	2.260000	2.3300	+5.430%	4,402,948	-31.330%
2026-03-24	2.3800	2.4300	2.110000	2.2100	-9.426%	4,422,339	-27.602%
2026-03-23	2.1400	2.6000	2.130000	2.4400	+17.874%	11,688,885	-34.426%
2026-03-20	2.2300	2.2600	2.055000	2.0700	-6.757%	20,748,047	-22.705%
2026-03-19	2.1000	2.2690	2.090000	2.2200	+3.256%	3,367,934	-27.928%
2026-03-18	2.2700	2.2900	2.100000	2.1500	-5.286%	5,536,404	-25.581%
2026-03-17	2.4500	2.4600	2.255000	2.2700	-6.967%	4,999,152	-29.515%
2026-03-16	2.4000	2.5400	2.350000	2.4400	+1.667%	5,644,012	-34.426%
2026-03-13	2.5600	2.7300	2.360000	2.4000	-2.834%	5,032,912	-33.333%
2026-03-12	2.5600	2.5800	2.411000	2.4700	-6.084%	3,275,334	-35.223%
2026-03-11	2.6800	2.7250	2.610000	2.6300	-2.952%	2,940,882	-39.163%
2026-03-10	2.5150	2.7100	2.515000	2.7100	+8.400%	4,590,630	-40.959%
2026-03-09	2.2200	2.5200	2.210000	2.5000	+8.696%	5,604,658	-36.000%
2026-03-06	2.2400	2.3100	2.200000	2.3000	-0.433%	4,127,464	-30.435%
2026-03-05	2.4800	2.5000	2.285000	2.3100	-8.696%	4,710,400	-30.736%
2026-03-04	2.5500	2.6000	2.480000	2.5300	0.000%	2,689,533	-36.759%
2026-03-03	2.5600	2.6350	2.500000	2.5300	-4.528%	2,801,354	-36.759%
2026-03-02	2.6300	2.7250	2.540000	2.6500	-4.676%	3,807,657	-39.623%
2026-02-27	2.7100	2.8000	2.460800	2.7800	+1.832%	8,333,377	-42.446%
2026-02-26	2.5500	2.7400	2.525000	2.7300	+7.905%	7,333,576	-41.392%
2026-02-25	2.3300	2.5650	2.330000	2.5300	+10.480%	8,504,553	-36.759%
2026-02-24	2.1000	2.3100	2.100000	2.2900	+10.096%	6,636,212	-30.131%
2026-02-23	2.0600	2.1500	2.010000	2.0800	+1.463%	4,401,146	-23.077%
2026-02-20	2.1300	2.1300	2.030000	2.0500	-3.756%	4,097,490	-21.951%
2026-02-19	2.2500	2.3000	2.060000	2.1300	-6.167%	5,880,535	-24.883%
2026-02-18	2.1600	2.2800	2.105000	2.2700	+5.093%	6,031,247	-29.515%
2026-02-17	1.8000	2.1750	1.790000	2.1600	+20.000%	8,544,483	-25.926%
2026-02-13	1.6300	1.8265	1.630000	1.8000	+11.111%	4,708,631	-11.111%
2026-02-12	1.6500	1.6700	1.560000	1.6200	-1.818%	3,532,129	-1.235%
2026-02-11	1.7000	1.7100	1.610000	1.6500	-2.367%	3,005,309	-3.030%
2026-02-10	1.6900	1.8400	1.680000	1.6900	0.000%	5,413,485	-5.325%
2026-02-09	1.6800	1.7050	1.610000	1.6900	0.000%	3,533,204	-5.325%
2026-02-06	1.6600	1.7500	1.630000	1.6900	+3.681%	3,960,804	-5.325%
2026-02-05	1.8000	1.8250	1.620100	1.6300	-9.444%	4,067,241	-1.840%
2026-02-04	1.7500	1.8500	1.730000	1.8000	+3.448%	6,071,929	-11.111%
2026-02-03	1.9000	1.9650	1.710000	1.7400	-6.952%	8,029,525	-8.046%
2026-02-02	1.8100	1.9250	1.710000	1.8700	+1.630%	11,402,029	-14.439%
2026-01-30	1.5900	1.8900	1.540000	1.8400	+15.723%	17,155,808	-13.043%
2026-01-29	1.4600	1.5900	1.450000	1.5900	+9.655%	7,382,874	+0.629%
2026-01-28	1.5400	1.5400	1.450000	1.4500	-5.229%	6,789,836	+10.345%
2026-01-27	1.5100	1.6200	1.490000	1.5300	+1.325%	6,563,956	+4.575%
2026-01-26	1.7100	1.7200	1.460000	1.5100	-12.209%	8,188,522	+5.960%
2026-01-23	1.7250	1.8300	1.700000	1.7200	0.000%	7,538,591	-6.977%
2026-01-22	1.6300	1.7500	1.610700	1.7200	+7.500%	5,943,311	-6.977%
2026-01-21	1.5750	1.6300	1.550000	1.6000	+1.911%	4,293,918	0.000%
2026-01-20	1.6100	1.6200	1.530000	1.5700	-3.681%	4,830,654	+1.911%
2026-01-16	1.6350	1.6700	1.595000	1.6300	+1.242%	4,728,459	-1.840%
2026-01-15	1.7000	1.7200	1.600000	1.6100	-5.294%	5,632,346	-0.621%
2026-01-14	1.6400	1.7200	1.630000	1.7000	+3.659%	4,629,629	-5.882%
2026-01-13	1.7200	1.7399	1.620000	1.6400	-1.796%	4,972,108	-2.439%
2026-01-12	1.8400	1.8400	1.650000	1.6700	-2.339%	8,558,969	-4.192%
2026-01-09	1.6600	1.8800	1.660000	1.7100	+14.765%	12,008,524	-6.433%
2026-01-08	1.5000	1.5399	1.455000	1.4900	0.000%	3,089,528	+7.383%
2026-01-07	1.4500	1.5400	1.430000	1.4900	+5.674%	4,253,653	+7.383%
2026-01-06	1.3500	1.4800	1.345000	1.4100	+4.444%	5,208,624	+13.475%
2026-01-05	1.3500	1.3800	1.310000	1.3500	0.000%	2,422,004	+18.519%
2026-01-02	1.3800	1.3900	1.310000	1.3500	-1.460%	2,313,259	+18.519%
2025-12-31	1.3100	1.3750	1.300000	1.3700	+4.580%	3,053,647	+16.788%
2025-12-30	1.3800	1.3800	1.295000	1.3100	-5.072%	3,748,364	+22.137%
2025-12-29	1.3700	1.4050	1.340000	1.3800	0.000%	1,828,922	+15.942%
2025-12-26	1.4100	1.4200	1.360000	1.3800	-1.429%	2,195,878	+15.942%
2025-12-24	1.3700	1.4200	1.355000	1.4000	+2.941%	1,051,198	+14.286%
2025-12-23	1.4500	1.4600	1.320000	1.3600	-7.483%	4,597,471	+17.647%
2025-12-22	1.4200	1.5169	1.380000	1.4700	+3.521%	2,441,788	+8.844%
2025-12-19	1.4200	1.4799	1.400000	1.4200	0.000%	5,713,237	+12.676%
2025-12-18	1.4300	1.4600	1.380000	1.4200	0.000%	2,343,991	+12.676%
2025-12-17	1.5400	1.5600	1.410000	1.4200	-7.792%	1,905,539	+12.676%
2025-12-16	1.5100	1.5600	1.440000	1.5400	+4.762%	2,521,921	+3.896%
2025-12-15	1.5100	1.5100	1.430000	1.4700	-2.649%	2,020,751	+8.844%
2025-12-12	1.5600	1.5650	1.500000	1.5100	-2.581%	2,277,124	+5.960%
2025-12-11	1.4600	1.5600	1.450000	1.5500	+4.730%	2,874,831	+3.226%
2025-12-10	1.4200	1.5000	1.410000	1.4800	+4.225%	2,233,610	+8.108%
2025-12-09	1.4300	1.5200	1.415000	1.4200	-2.069%	3,815,895	+12.676%
2025-12-08	1.4500	1.4600	1.390000	1.4500	+1.399%	1,622,469	+10.345%
2025-12-05	1.4600	1.4700	1.420000	1.4300	-0.694%	2,434,479	+11.888%
2025-12-04	1.4800	1.5100	1.410000	1.4400	-5.263%	1,540,636	+11.111%
2025-12-03	1.3500	1.5200	1.330000	1.5200	+13.433%	3,427,938	+5.263%
2025-12-02	1.3300	1.3800	1.300000	1.3400	-2.190%	2,215,677	+19.403%
2025-12-01	1.4400	1.4500	1.345000	1.3700	-6.164%	1,950,412	+16.788%
2025-11-28	1.4200	1.4900	1.410000	1.4600	+2.817%	1,404,792	+9.589%
2025-11-26	1.3600	1.4300	1.310100	1.4200	+4.412%	2,765,573	+12.676%
2025-11-25	1.3400	1.4000	1.300000	1.3600	+0.741%	2,502,293	+17.647%
2025-11-24	1.2300	1.3500	1.220000	1.3500	+9.756%	3,836,928	+18.519%
2025-11-21	1.2200	1.2500	1.200000	1.2300	-0.806%	1,588,453	+30.081%
2025-11-20	1.2800	1.3300	1.220000	1.2400	-1.587%	2,612,314	+29.032%
2025-11-19	1.2700	1.3500	1.230000	1.2600	-3.817%	2,212,946	+26.984%
2025-11-18	1.2300	1.3100	1.220000	1.3100	+6.504%	2,835,146	+22.137%
2025-11-17	1.2200	1.2800	1.210000	1.2300	0.000%	2,368,439	+30.081%
2025-11-14	1.1700	1.2500	1.160000	1.2300	+2.500%	2,647,052	+30.081%
2025-11-13	1.2100	1.2395	1.190000	1.2000	-2.439%	1,762,027	+33.333%
2025-11-12	1.2600	1.2700	1.205000	1.2300	-0.806%	2,427,401	+30.081%
2025-11-11	1.1600	1.2700	1.150000	1.2400	+5.085%	2,280,289	+29.032%
2025-11-10	1.2300	1.2300	1.160200	1.1800	0.000%	2,480,517	+35.593%
2025-11-07	1.0500	1.1800	1.040000	1.1800	+12.381%	3,138,038	+35.593%
2025-11-06	1.1050	1.1050	1.050000	1.0500	-5.405%	2,716,285	+52.381%
2025-11-05	1.1400	1.1400	1.080000	1.1100	0.000%	1,765,635	+44.144%
2025-11-04	1.1600	1.1750	1.050000	1.1100	-5.932%	2,137,903	+44.144%
2025-11-03	1.2500	1.2600	1.170000	1.1800	-4.839%	2,097,326	+35.593%
2025-10-31	1.2500	1.2800	1.210000	1.2400	+2.479%	1,643,735	+29.032%
2025-10-30	1.2100	1.2600	1.210000	1.2100	-0.820%	1,243,087	+32.231%
2025-10-29	1.2600	1.2800	1.210000	1.2200	-3.175%	2,919,533	+31.148%
2025-10-28	1.2350	1.3100	1.205000	1.2600	+2.439%	3,621,926	+26.984%
2025-10-27	1.2100	1.2600	1.210000	1.2300	+2.500%	2,152,186	+30.081%
2025-10-24	1.2100	1.2400	1.200000	1.2000	-0.826%	1,739,604	+33.333%
2025-10-23	1.2000	1.2300	1.190000	1.2100	0.000%	1,647,653	+32.231%
2025-10-22	1.2700	1.2700	1.190000	1.2100	-3.968%	2,962,169	+32.231%
2025-10-21	1.2900	1.3200	1.230000	1.2600	-2.326%	2,316,930	+26.984%
2025-10-20	1.2600	1.3295	1.250000	1.2900	+4.878%	3,782,938	+24.031%
2025-10-17	1.2550	1.2700	1.210000	1.2300	-3.150%	2,556,266	+30.081%
2025-10-16	1.2700	1.3798	1.250000	1.2700	0.000%	3,317,352	+25.984%
2025-10-15	1.2400	1.3000	1.230000	1.2700	+3.252%	2,903,924	+25.984%
2025-10-14	1.2300	1.2600	1.200000	1.2300	-3.150%	2,820,617	+30.081%
2025-10-13	1.3200	1.3300	1.200000	1.2700	+3.252%	3,785,980	+25.984%
2025-10-10	1.4400	1.4600	1.200000	1.2300	-18.543%	7,230,957	+30.081%
2025-10-09	1.4800	1.5300	1.450000	1.5100	+2.721%	3,065,079	+5.960%
2025-10-08	1.3600	1.4800	1.350000	1.4700	+8.889%	3,574,539	+8.844%
2025-10-07	1.3900	1.4100	1.290000	1.3500	-2.174%	2,416,386	+18.519%
2025-10-06	1.4000	1.4300	1.360000	1.3800	+3.759%	2,235,633	+15.942%
2025-10-03	1.2700	1.3400	1.270000	1.3300	+3.101%	2,435,925	+20.301%
2025-10-02	1.2500	1.2900	1.230000	1.2900	+4.032%	2,488,522	+24.031%
2025-10-01	1.2400	1.2700	1.230000	1.2400	0.000%	2,403,216	+29.032%
2025-09-30	1.2700	1.3060	1.200000	1.2400	-2.362%	2,700,230	+29.032%
2025-09-29	1.2600	1.3000	1.210000	1.2700	+1.600%	4,928,557	+25.984%
2025-09-26	1.2100	1.2575	1.190000	1.2500	+4.167%	3,271,771	+28.000%
2025-09-25	1.2100	1.2200	1.180000	1.2000	-2.439%	2,214,675	+33.333%
2025-09-24	1.1700	1.2300	1.160000	1.2300	+5.128%	3,644,853	+30.081%
2025-09-23	1.1900	1.2000	1.155000	1.1700	0.000%	2,972,475	+36.752%
2025-09-22	1.1700	1.1800	1.130000	1.1700	+0.862%	2,595,299	+36.752%
2025-09-19	1.2200	1.2300	1.140000	1.1600	-4.132%	3,749,789	+37.931%
2025-09-18	1.1700	1.2300	1.165000	1.2100	+7.080%	7,231,592	+32.231%
2025-09-17	1.1900	1.2000	1.130000	1.1300	-4.237%	3,179,119	+41.593%
2025-09-16	1.1400	1.2100	1.140000	1.1800	+2.609%	2,685,937	+35.593%
2025-09-15	1.1300	1.1765	1.120000	1.1500	+1.770%	2,065,343	+39.130%
2025-09-12	1.1600	1.1600	1.120000	1.1300	-3.419%	1,585,522	+41.593%
2025-09-11	1.1100	1.1700	1.110000	1.1700	+5.405%	2,005,558	+36.752%
2025-09-10	1.1400	1.1500	1.100000	1.1100	-2.632%	1,741,352	+44.144%
2025-09-09	1.1300	1.1400	1.090000	1.1400	0.000%	1,525,854	+40.351%
2025-09-08	1.1300	1.1500	1.120000	1.1400	-0.870%	1,235,270	+40.351%
2025-09-05	1.1000	1.1800	1.100000	1.1500	+3.604%	2,359,248	+39.130%
2025-09-04	1.1100	1.1371	1.060000	1.1100	-0.893%	2,653,115	+44.144%
2025-09-03	1.1100	1.2065	1.110000	1.1200	0.000%	3,048,377	+42.857%
2025-09-02	1.1500	1.1800	1.120000	1.1200	-0.885%	3,281,209	+42.857%
2025-08-29	1.1800	1.2000	1.110000	1.1300	-4.237%	3,344,250	+41.593%
2025-08-28	1.1800	1.2700	1.170000	1.1800	+1.724%	8,117,853	+35.593%
2025-08-27	1.1600	1.2050	1.150000	1.1600	0.000%	1,602,197	+37.931%
2025-08-26	1.1800	1.2000	1.130000	1.1600	0.000%	1,635,797	+37.931%
2025-08-25	1.2100	1.2500	1.160000	1.1600	-2.521%	4,758,278	+37.931%
2025-08-22	1.1200	1.2300	1.110000	1.1900	+6.250%	7,303,040	+34.454%
2025-08-21	1.0400	1.1300	1.040000	1.1200	+5.660%	3,475,183	+42.857%
2025-08-20	1.0600	1.0796	1.030000	1.0600	+0.952%	2,490,866	+50.943%
2025-08-19	1.1000	1.1200	1.030000	1.0500	-3.670%	2,697,163	+52.381%
2025-08-18	1.1100	1.1360	1.075000	1.0900	-0.909%	2,746,085	+46.789%
2025-08-15	1.0700	1.2100	1.070000	1.1000	+2.804%	5,885,676	+45.455%
2025-08-14	1.0500	1.0850	0.990100	1.0700	+2.885%	8,138,295	+49.533%
2025-08-13	1.0600	1.0800	1.030000	1.0400	+0.971%	8,033,857	+53.846%
2025-08-12	1.0400	1.0689	1.010000	1.0300	0.000%	1,930,569	+55.340%
2025-08-11	1.0500	1.0600	1.020000	1.0300	-0.962%	2,229,859	+55.340%
2025-08-08	1.0400	1.1050	1.010000	1.0400	-0.952%	3,658,903	+53.846%
2025-08-07	1.0600	1.1000	0.984200	1.0500	-0.943%	8,565,518	+52.381%
2025-08-06	1.1200	1.1200	1.021200	1.0600	-5.357%	5,387,054	+50.943%
2025-08-05	1.1200	1.1600	1.070000	1.1200	+1.818%	5,003,810	+42.857%
2025-08-04	1.1100	1.1900	1.100000	1.1000	+1.852%	9,617,156	+45.455%
2025-08-01	1.2250	1.2250	1.000000	1.0800	-12.195%	19,088,419	+48.148%
2025-07-31	1.2900	1.3150	1.220000	1.2300	-4.651%	5,859,750	+30.081%
2025-07-30	1.4400	1.5000	1.265000	1.2900	-7.857%	9,255,398	+24.031%
2025-07-29	1.4700	1.4750	1.395000	1.4000	-4.762%	1,995,193	+14.286%
2025-07-28	1.4900	1.5299	1.450000	1.4700	-2.000%	2,257,560	+8.844%
2025-07-25	1.5200	1.5394	1.453500	1.5000	-0.662%	2,791,768	+6.667%
2025-07-24	1.6500	1.6850	1.490000	1.5100	-9.036%	3,838,857	+5.960%
2025-07-23	1.4450	1.6900	1.430000	1.6600	+16.901%	7,049,378	-3.614%
2025-07-22	1.3300	1.4200	1.310000	1.4200	+7.576%	2,900,818	+12.676%
2025-07-21	1.2500	1.3600	1.250000	1.3200	+5.600%	3,427,697	+21.212%
2025-07-18	1.2600	1.3500	1.240000	1.2500	+0.806%	3,713,274	+28.000%
2025-07-17	1.2400	1.2700	1.230000	1.2400	+0.813%	1,772,695	+29.032%
2025-07-16	1.2400	1.2900	1.210000	1.2300	-0.806%	2,175,245	+30.081%
2025-07-15	1.2900	1.3100	1.220000	1.2400	-3.876%	1,872,305	+29.032%
2025-07-14	1.2700	1.3000	1.250000	1.2900	+0.781%	1,802,793	+24.031%
2025-07-11	1.2900	1.3300	1.255000	1.2800	+1.587%	2,907,374	+25.000%
2025-07-10	1.2300	1.3200	1.200000	1.2600	+4.132%	8,098,316	+26.984%
2025-07-09	1.2100	1.2650	1.190000	1.2100	+0.833%	9,623,993	+32.231%
2025-07-08	1.1900	1.2500	1.170400	1.2000	+3.448%	3,707,938	+33.333%
2025-07-07	1.2200	1.2300	1.130000	1.1600	-2.521%	1,981,991	+37.931%
2025-07-03	1.2000	1.2100	1.170000	1.1900	-0.833%	1,384,912	+34.454%
2025-07-02	1.1900	1.2900	1.180000	1.2000	+1.695%	4,810,250	+33.333%
2025-07-01	1.1300	1.2300	1.110000	1.1800	+4.425%	2,211,580	+35.593%
2025-06-30	1.1800	1.1900	1.120000	1.1300	-4.237%	2,137,898	+41.593%
2025-06-27	1.2000	1.2300	1.170000	1.1800	-1.667%	5,178,774	+35.593%
2025-06-26	1.2300	1.2450	1.160000	1.2000	-3.226%	3,129,087	+33.333%
2025-06-25	1.2600	1.2750	1.210000	1.2400	-0.800%	1,460,855	+29.032%
2025-06-24	1.2200	1.2900	1.200000	1.2500	+2.459%	3,013,406	+28.000%
2025-06-23	1.2000	1.2595	1.180000	1.2200	-0.813%	1,610,080	+31.148%
2025-06-20	1.3100	1.3292	1.210100	1.2300	-4.651%	3,630,549	+30.081%
2025-06-18	1.2900	1.3600	1.260000	1.2900	-0.769%	2,123,957	+24.031%
2025-06-17	1.3500	1.3900	1.290000	1.3000	-5.109%	1,667,801	+23.077%
2025-06-16	1.3500	1.4100	1.320400	1.3700	+2.239%	1,764,080	+16.788%
2025-06-13	1.3500	1.4186	1.325000	1.3400	-4.286%	2,450,471	+19.403%
2025-06-12	1.4300	1.4500	1.380100	1.4000	-3.448%	2,282,726	+14.286%
2025-06-11	1.4900	1.5000	1.440000	1.4500	-0.685%	2,594,726	+10.345%
2025-06-10	1.3900	1.5100	1.380000	1.4600	+3.546%	2,201,817	+9.589%
2025-06-09	1.4500	1.5000	1.370000	1.4100	-0.704%	2,214,437	+13.475%
2025-06-06	1.3000	1.4700	1.290000	1.4200	+10.078%	3,475,881	+12.676%
2025-06-05	1.2900	1.3300	1.270000	1.2900	0.000%	1,651,780	+24.031%
2025-06-04	1.3100	1.3550	1.280000	1.2900	-4.444%	1,810,538	+24.031%
2025-06-03	1.2800	1.3700	1.230000	1.3500	+6.299%	2,472,224	+18.519%
2025-06-02	1.1900	1.3700	1.170000	1.2700	+8.547%	6,018,054	+25.984%
2025-05-30	1.1800	1.2050	1.100000	1.1700	-0.847%	3,019,043	+36.752%
2025-05-29	1.1400	1.2000	1.120400	1.1800	+3.509%	1,687,322	+35.593%
2025-05-28	1.0900	1.1900	1.080000	1.1400	+5.556%	2,201,500	+40.351%
2025-05-27	1.0700	1.1100	1.030000	1.0800	+1.887%	2,589,052	+48.148%
2025-05-23	1.1000	1.1200	1.020000	1.0600	-2.752%	2,854,018	+50.943%
2025-05-22	1.0900	1.1200	1.070000	1.0900	-1.802%	1,095,896	+46.789%
2025-05-21	1.1400	1.1700	1.090000	1.1100	-4.310%	1,417,192	+44.144%
2025-05-20	1.1300	1.1700	1.070000	1.1600	+6.422%	3,131,017	+37.931%
2025-05-19	1.1100	1.1400	1.090000	1.0900	-1.802%	2,590,574	+46.789%
2025-05-16	1.1000	1.1500	1.060000	1.1100	+1.835%	3,173,803	+44.144%
2025-05-15	0.9500	1.0900	0.941000	1.0900	+14.400%	4,407,886	+46.789%
2025-05-14	1.1000	1.1000	0.862100	0.9528	-15.681%	13,058,570	+67.926%
2025-05-13	1.2000	1.2000	1.060000	1.1300	-3.419%	7,336,617	+41.593%
2025-05-12	1.1900	1.2700	1.160000	1.1700	+0.862%	3,798,541	+36.752%
2025-05-09	1.1900	1.2800	1.150000	1.1600	-1.695%	3,792,359	+37.931%
2025-05-08	1.2100	1.2200	1.090000	1.1800	-1.667%	7,595,467	+35.593%
2025-05-07	1.4000	1.4000	1.180000	1.2000	-6.250%	6,746,512	+33.333%
2025-05-06	1.5910	1.5910	1.250000	1.2800	-20.988%	5,778,286	+25.000%
2025-05-05	1.6700	1.7600	1.610000	1.6200	-4.706%	3,079,924	-1.235%
2025-05-02	1.7200	1.7800	1.690000	1.7000	+0.592%	1,916,520	-5.882%
2025-05-01	1.6700	1.7100	1.633500	1.6900	+0.595%	1,501,931	-5.325%
2025-04-30	1.5300	1.7000	1.510000	1.6800	+9.091%	6,052,229	-4.762%
2025-04-29	1.5700	1.6400	1.490000	1.5400	-1.911%	2,276,036	+3.896%
2025-04-28	1.5600	1.6400	1.555000	1.5700	+1.290%	1,610,292	+1.911%
2025-04-25	1.5600	1.5900	1.520000	1.5500	-1.274%	1,086,380	+3.226%
2025-04-24	1.6100	1.6200	1.540000	1.5700	-2.484%	1,580,318	+1.911%
2025-04-23	1.6450	1.7500	1.600000	1.6100	+1.258%	2,181,349	-0.621%
2025-04-22	1.4400	1.5900	1.420000	1.5900	+11.972%	2,327,436	+0.629%
2025-04-21	1.4100	1.4900	1.390000	1.4200	-2.069%	2,180,886	+12.676%
2025-04-17	1.4000	1.4800	1.375000	1.4500	+3.571%	2,056,913	+10.345%
2025-04-16	1.4400	1.4400	1.390000	1.4000	-4.110%	1,273,398	+14.286%
2025-04-15	1.4100	1.5300	1.400000	1.4600	+2.098%	1,875,187	+9.589%
2025-04-14	1.4700	1.4900	1.380000	1.4300	-1.379%	2,578,426	+11.888%
2025-04-11	1.3700	1.4600	1.330000	1.4500	+5.839%	2,175,965	+10.345%
2025-04-10	1.4200	1.4500	1.360000	1.3700	-3.521%	2,572,835	+16.788%

.dark-mode .NNZzbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNZzbz{ color: #333333; background-color: white; border: 2px solid #333333; }ALLOAllogene Therapeutics, Inc. Common Stockstock NASDAQ

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ