Dark

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:58 PM EDT

2.14USD+0.469%(+0.01)4,520,800

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

2.12USD-0.469%(-0.01)15,875

After-hours

May 1, 2026 4:27:30 PM EDT

2.13USD-0.467%(-0.01)600

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	2.0900	2.1650	2.0800	2.1500	+0.939%	4,520,800	0.000%
2026-04-30	2.1300	2.1750	2.1050	2.1300	+0.948%	5,045,224	+0.939%
2026-04-29	2.1800	2.2200	2.0900	2.1100	-3.653%	6,492,173	+1.896%
2026-04-28	2.2600	2.2950	2.1800	2.1900	-2.667%	6,250,695	-1.826%
2026-04-27	2.3000	2.3900	2.2300	2.2500	-2.597%	6,539,784	-4.444%
2026-04-24	2.3300	2.3800	2.2600	2.3100	-1.702%	5,527,352	-6.926%
2026-04-23	2.3800	2.4100	2.2700	2.3500	-1.674%	9,378,939	-8.511%
2026-04-22	2.3500	2.5000	2.3050	2.3900	+3.017%	9,426,378	-10.042%
2026-04-21	2.4200	2.4300	2.2300	2.3200	-4.132%	8,823,121	-7.328%
2026-04-20	2.3700	2.5600	2.3500	2.4200	+1.255%	12,063,720	-11.157%
2026-04-17	2.4000	2.5300	2.3400	2.3900	+0.844%	11,548,756	-10.042%
2026-04-16	2.2300	2.5000	2.2050	2.3700	+9.217%	28,838,769	-9.283%
2026-04-15	1.8950	2.1750	1.8500	2.1700	-4.825%	74,135,392	-0.922%
2026-04-14	3.0300	3.0800	2.2400	2.2800	-25.490%	42,325,124	-5.702%
2026-04-13	4.0900	4.4600	3.0100	3.0600	+12.500%	87,821,040	-29.739%
2026-04-10	2.9500	2.9500	2.6100	2.7200	-6.529%	8,398,958	-20.956%
2026-04-09	2.7200	2.9100	2.6950	2.9100	+7.778%	4,859,324	-26.117%
2026-04-08	2.7500	2.8200	2.5850	2.7000	+3.053%	3,578,071	-20.370%
2026-04-07	2.6000	2.6300	2.4750	2.6200	+0.769%	3,897,844	-17.939%
2026-04-06	2.4800	2.7050	2.4800	2.6000	+4.839%	3,277,145	-17.308%
2026-04-02	2.4800	2.6600	2.4500	2.4800	-3.125%	4,331,502	-13.306%
2026-04-01	2.5000	2.6700	2.5000	2.5600	+4.918%	5,044,068	-16.016%
2026-03-31	2.2600	2.4950	2.2600	2.4400	+9.910%	3,682,842	-11.885%
2026-03-30	2.2420	2.3250	2.2000	2.2200	-1.770%	4,555,889	-3.153%
2026-03-27	2.3900	2.5050	2.2550	2.2600	-6.224%	6,330,341	-4.867%
2026-03-26	2.2800	2.5000	2.2100	2.4100	+3.433%	5,254,940	-10.788%
2026-03-25	2.2700	2.3700	2.2600	2.3300	+5.430%	4,402,948	-7.725%
2026-03-24	2.3800	2.4300	2.1100	2.2100	-9.426%	4,422,339	-2.715%
2026-03-23	2.1400	2.6000	2.1300	2.4400	+17.874%	11,688,885	-11.885%
2026-03-20	2.2300	2.2600	2.0550	2.0700	-6.757%	20,748,047	+3.865%
2026-03-19	2.1000	2.2690	2.0900	2.2200	+3.256%	3,367,934	-3.153%
2026-03-18	2.2700	2.2900	2.1000	2.1500	-5.286%	5,536,404	0.000%
2026-03-17	2.4500	2.4600	2.2550	2.2700	-6.967%	4,999,152	-5.286%
2026-03-16	2.4000	2.5400	2.3500	2.4400	+1.667%	5,644,012	-11.885%
2026-03-13	2.5600	2.7300	2.3600	2.4000	-2.834%	5,032,912	-10.417%
2026-03-12	2.5600	2.5800	2.4110	2.4700	-6.084%	3,275,334	-12.955%
2026-03-11	2.6800	2.7250	2.6100	2.6300	-2.952%	2,940,882	-18.251%
2026-03-10	2.5150	2.7100	2.5150	2.7100	+8.400%	4,590,630	-20.664%
2026-03-09	2.2200	2.5200	2.2100	2.5000	+8.696%	5,604,658	-14.000%
2026-03-06	2.2400	2.3100	2.2000	2.3000	-0.433%	4,127,464	-6.522%
2026-03-05	2.4800	2.5000	2.2850	2.3100	-8.696%	4,710,400	-6.926%
2026-03-04	2.5500	2.6000	2.4800	2.5300	0.000%	2,689,533	-15.020%
2026-03-03	2.5600	2.6350	2.5000	2.5300	-4.528%	2,801,354	-15.020%
2026-03-02	2.6300	2.7250	2.5400	2.6500	-4.676%	3,807,657	-18.868%
2026-02-27	2.7100	2.8000	2.4608	2.7800	+1.832%	8,333,377	-22.662%
2026-02-26	2.5500	2.7400	2.5250	2.7300	+7.905%	7,333,576	-21.245%
2026-02-25	2.3300	2.5650	2.3300	2.5300	+10.480%	8,504,553	-15.020%
2026-02-24	2.1000	2.3100	2.1000	2.2900	+10.096%	6,636,212	-6.114%
2026-02-23	2.0600	2.1500	2.0100	2.0800	+1.463%	4,401,146	+3.365%
2026-02-20	2.1300	2.1300	2.0300	2.0500	-3.756%	4,097,490	+4.878%
2026-02-19	2.2500	2.3000	2.0600	2.1300	-6.167%	5,880,535	+0.939%
2026-02-18	2.1600	2.2800	2.1050	2.2700	+5.093%	6,031,247	-5.286%
2026-02-17	1.8000	2.1750	1.7900	2.1600	+20.000%	8,544,483	-0.463%
2026-02-13	1.6300	1.8265	1.6300	1.8000	+11.111%	4,708,631	+19.444%
2026-02-12	1.6500	1.6700	1.5600	1.6200	-1.818%	3,532,129	+32.716%
2026-02-11	1.7000	1.7100	1.6100	1.6500	-2.367%	3,005,309	+30.303%
2026-02-10	1.6900	1.8400	1.6800	1.6900	0.000%	5,413,485	+27.219%
2026-02-09	1.6800	1.7050	1.6100	1.6900	0.000%	3,533,204	+27.219%
2026-02-06	1.6600	1.7500	1.6300	1.6900	+3.681%	3,960,804	+27.219%
2026-02-05	1.8000	1.8250	1.6201	1.6300	-9.444%	4,067,241	+31.902%
2026-02-04	1.7500	1.8500	1.7300	1.8000	+3.448%	6,071,929	+19.444%
2026-02-03	1.9000	1.9650	1.7100	1.7400	-6.952%	8,029,525	+23.563%
2026-02-02	1.8100	1.9250	1.7100	1.8700	+1.630%	11,402,029	+14.973%
2026-01-30	1.5900	1.8900	1.5400	1.8400	+15.723%	17,155,808	+16.848%
2026-01-29	1.4600	1.5900	1.4500	1.5900	+9.655%	7,382,874	+35.220%
2026-01-28	1.5400	1.5400	1.4500	1.4500	-5.229%	6,789,836	+48.276%
2026-01-27	1.5100	1.6200	1.4900	1.5300	+1.325%	6,563,956	+40.523%
2026-01-26	1.7100	1.7200	1.4600	1.5100	-12.209%	8,188,522	+42.384%
2026-01-23	1.7250	1.8300	1.7000	1.7200	0.000%	7,538,591	+25.000%
2026-01-22	1.6300	1.7500	1.6107	1.7200	+7.500%	5,943,311	+25.000%
2026-01-21	1.5750	1.6300	1.5500	1.6000	+1.911%	4,293,918	+34.375%
2026-01-20	1.6100	1.6200	1.5300	1.5700	-3.681%	4,830,654	+36.943%
2026-01-16	1.6350	1.6700	1.5950	1.6300	+1.242%	4,728,459	+31.902%
2026-01-15	1.7000	1.7200	1.6000	1.6100	-5.294%	5,632,346	+33.540%
2026-01-14	1.6400	1.7200	1.6300	1.7000	+3.659%	4,629,629	+26.471%
2026-01-13	1.7200	1.7399	1.6200	1.6400	-1.796%	4,972,108	+31.098%
2026-01-12	1.8400	1.8400	1.6500	1.6700	-2.339%	8,558,969	+28.743%
2026-01-09	1.6600	1.8800	1.6600	1.7100	+14.765%	12,008,524	+25.731%
2026-01-08	1.5000	1.5399	1.4550	1.4900	0.000%	3,089,528	+44.295%
2026-01-07	1.4500	1.5400	1.4300	1.4900	+5.674%	4,253,653	+44.295%
2026-01-06	1.3500	1.4800	1.3450	1.4100	+4.444%	5,208,624	+52.482%
2026-01-05	1.3500	1.3800	1.3100	1.3500	0.000%	2,422,004	+59.259%
2026-01-02	1.3800	1.3900	1.3100	1.3500	-1.460%	2,313,259	+59.259%
2025-12-31	1.3100	1.3750	1.3000	1.3700	+4.580%	3,053,647	+56.934%
2025-12-30	1.3800	1.3800	1.2950	1.3100	-5.072%	3,748,364	+64.122%
2025-12-29	1.3700	1.4050	1.3400	1.3800	0.000%	1,828,922	+55.797%
2025-12-26	1.4100	1.4200	1.3600	1.3800	-1.429%	2,195,878	+55.797%
2025-12-24	1.3700	1.4200	1.3550	1.4000	+2.941%	1,051,198	+53.571%
2025-12-23	1.4500	1.4600	1.3200	1.3600	-7.483%	4,597,471	+58.088%
2025-12-22	1.4200	1.5169	1.3800	1.4700	+3.521%	2,441,788	+46.259%
2025-12-19	1.4200	1.4799	1.4000	1.4200	0.000%	5,713,237	+51.408%
2025-12-18	1.4300	1.4600	1.3800	1.4200	0.000%	2,343,991	+51.408%
2025-12-17	1.5400	1.5600	1.4100	1.4200	-7.792%	1,905,539	+51.408%
2025-12-16	1.5100	1.5600	1.4400	1.5400	+4.762%	2,521,921	+39.610%
2025-12-15	1.5100	1.5100	1.4300	1.4700	-2.649%	2,020,751	+46.259%
2025-12-12	1.5600	1.5650	1.5000	1.5100	-2.581%	2,277,124	+42.384%
2025-12-11	1.4600	1.5600	1.4500	1.5500	+4.730%	2,874,831	+38.710%
2025-12-10	1.4200	1.5000	1.4100	1.4800	+4.225%	2,233,610	+45.270%
2025-12-09	1.4300	1.5200	1.4150	1.4200	-2.069%	3,815,895	+51.408%
2025-12-08	1.4500	1.4600	1.3900	1.4500	+1.399%	1,622,469	+48.276%
2025-12-05	1.4600	1.4700	1.4200	1.4300	-0.694%	2,434,479	+50.350%
2025-12-04	1.4800	1.5100	1.4100	1.4400	-5.263%	1,540,636	+49.306%
2025-12-03	1.3500	1.5200	1.3300	1.5200	+13.433%	3,427,938	+41.447%
2025-12-02	1.3300	1.3800	1.3000	1.3400	-2.190%	2,215,677	+60.448%
2025-12-01	1.4400	1.4500	1.3450	1.3700	-6.164%	1,950,412	+56.934%
2025-11-28	1.4200	1.4900	1.4100	1.4600	+2.817%	1,404,792	+47.260%
2025-11-26	1.3600	1.4300	1.3101	1.4200	+4.412%	2,765,573	+51.408%
2025-11-25	1.3400	1.4000	1.3000	1.3600	+0.741%	2,502,293	+58.088%
2025-11-24	1.2300	1.3500	1.2200	1.3500	+9.756%	3,836,928	+59.259%
2025-11-21	1.2200	1.2500	1.2000	1.2300	-0.806%	1,588,453	+74.797%
2025-11-20	1.2800	1.3300	1.2200	1.2400	-1.587%	2,612,314	+73.387%
2025-11-19	1.2700	1.3500	1.2300	1.2600	-3.817%	2,212,946	+70.635%
2025-11-18	1.2300	1.3100	1.2200	1.3100	+6.504%	2,835,146	+64.122%
2025-11-17	1.2200	1.2800	1.2100	1.2300	0.000%	2,368,439	+74.797%
2025-11-14	1.1700	1.2500	1.1600	1.2300	+2.500%	2,647,052	+74.797%
2025-11-13	1.2100	1.2395	1.1900	1.2000	-2.439%	1,762,027	+79.167%
2025-11-12	1.2600	1.2700	1.2050	1.2300	-0.806%	2,427,401	+74.797%
2025-11-11	1.1600	1.2700	1.1500	1.2400	+5.085%	2,280,289	+73.387%
2025-11-10	1.2300	1.2300	1.1602	1.1800	0.000%	2,480,517	+82.203%
2025-11-07	1.0500	1.1800	1.0400	1.1800	+12.381%	3,138,038	+82.203%
2025-11-06	1.1050	1.1050	1.0500	1.0500	-5.405%	2,716,285	+104.762%
2025-11-05	1.1400	1.1400	1.0800	1.1100	0.000%	1,765,635	+93.694%
2025-11-04	1.1600	1.1750	1.0500	1.1100	-5.932%	2,137,903	+93.694%
2025-11-03	1.2500	1.2600	1.1700	1.1800	-4.839%	2,097,326	+82.203%
2025-10-31	1.2500	1.2800	1.2100	1.2400	+2.479%	1,643,735	+73.387%
2025-10-30	1.2100	1.2600	1.2100	1.2100	-0.820%	1,243,087	+77.686%
2025-10-29	1.2600	1.2800	1.2100	1.2200	-3.175%	2,919,533	+76.230%
2025-10-28	1.2350	1.3100	1.2050	1.2600	+2.439%	3,621,926	+70.635%
2025-10-27	1.2100	1.2600	1.2100	1.2300	+2.500%	2,152,186	+74.797%
2025-10-24	1.2100	1.2400	1.2000	1.2000	-0.826%	1,739,604	+79.167%
2025-10-23	1.2000	1.2300	1.1900	1.2100	0.000%	1,647,653	+77.686%
2025-10-22	1.2700	1.2700	1.1900	1.2100	-3.968%	2,962,169	+77.686%
2025-10-21	1.2900	1.3200	1.2300	1.2600	-2.326%	2,316,930	+70.635%
2025-10-20	1.2600	1.3295	1.2500	1.2900	+4.878%	3,782,938	+66.667%
2025-10-17	1.2550	1.2700	1.2100	1.2300	-3.150%	2,556,266	+74.797%
2025-10-16	1.2700	1.3798	1.2500	1.2700	0.000%	3,317,352	+69.291%
2025-10-15	1.2400	1.3000	1.2300	1.2700	+3.252%	2,903,924	+69.291%
2025-10-14	1.2300	1.2600	1.2000	1.2300	-3.150%	2,820,617	+74.797%
2025-10-13	1.3200	1.3300	1.2000	1.2700	+3.252%	3,785,980	+69.291%
2025-10-10	1.4400	1.4600	1.2000	1.2300	-18.543%	7,230,957	+74.797%
2025-10-09	1.4800	1.5300	1.4500	1.5100	+2.721%	3,065,079	+42.384%
2025-10-08	1.3600	1.4800	1.3500	1.4700	+8.889%	3,574,539	+46.259%
2025-10-07	1.3900	1.4100	1.2900	1.3500	-2.174%	2,416,386	+59.259%
2025-10-06	1.4000	1.4300	1.3600	1.3800	+3.759%	2,235,633	+55.797%
2025-10-03	1.2700	1.3400	1.2700	1.3300	+3.101%	2,435,925	+61.654%
2025-10-02	1.2500	1.2900	1.2300	1.2900	+4.032%	2,488,522	+66.667%
2025-10-01	1.2400	1.2700	1.2300	1.2400	0.000%	2,403,216	+73.387%
2025-09-30	1.2700	1.3060	1.2000	1.2400	-2.362%	2,700,230	+73.387%
2025-09-29	1.2600	1.3000	1.2100	1.2700	+1.600%	4,928,557	+69.291%
2025-09-26	1.2100	1.2575	1.1900	1.2500	+4.167%	3,271,771	+72.000%
2025-09-25	1.2100	1.2200	1.1800	1.2000	-2.439%	2,214,675	+79.167%
2025-09-24	1.1700	1.2300	1.1600	1.2300	+5.128%	3,644,853	+74.797%
2025-09-23	1.1900	1.2000	1.1550	1.1700	0.000%	2,972,475	+83.761%
2025-09-22	1.1700	1.1800	1.1300	1.1700	+0.862%	2,595,299	+83.761%
2025-09-19	1.2200	1.2300	1.1400	1.1600	-4.132%	3,749,789	+85.345%
2025-09-18	1.1700	1.2300	1.1650	1.2100	+7.080%	7,231,592	+77.686%
2025-09-17	1.1900	1.2000	1.1300	1.1300	-4.237%	3,179,119	+90.265%
2025-09-16	1.1400	1.2100	1.1400	1.1800	+2.609%	2,685,937	+82.203%
2025-09-15	1.1300	1.1765	1.1200	1.1500	+1.770%	2,065,343	+86.957%
2025-09-12	1.1600	1.1600	1.1200	1.1300	-3.419%	1,585,522	+90.265%
2025-09-11	1.1100	1.1700	1.1100	1.1700	+5.405%	2,005,558	+83.761%
2025-09-10	1.1400	1.1500	1.1000	1.1100	-2.632%	1,741,352	+93.694%
2025-09-09	1.1300	1.1400	1.0900	1.1400	0.000%	1,525,854	+88.596%
2025-09-08	1.1300	1.1500	1.1200	1.1400	-0.870%	1,235,270	+88.596%
2025-09-05	1.1000	1.1800	1.1000	1.1500	+3.604%	2,359,248	+86.957%
2025-09-04	1.1100	1.1371	1.0600	1.1100	-0.893%	2,653,115	+93.694%
2025-09-03	1.1100	1.2065	1.1100	1.1200	0.000%	3,048,377	+91.964%
2025-09-02	1.1500	1.1800	1.1200	1.1200	-0.885%	3,281,209	+91.964%
2025-08-29	1.1800	1.2000	1.1100	1.1300	-4.237%	3,344,250	+90.265%
2025-08-28	1.1800	1.2700	1.1700	1.1800	+1.724%	8,117,853	+82.203%
2025-08-27	1.1600	1.2050	1.1500	1.1600	0.000%	1,602,197	+85.345%
2025-08-26	1.1800	1.2000	1.1300	1.1600	0.000%	1,635,797	+85.345%
2025-08-25	1.2100	1.2500	1.1600	1.1600	-2.521%	4,758,278	+85.345%
2025-08-22	1.1200	1.2300	1.1100	1.1900	+6.250%	7,303,040	+80.672%
2025-08-21	1.0400	1.1300	1.0400	1.1200	+5.660%	3,475,183	+91.964%
2025-08-20	1.0600	1.0796	1.0300	1.0600	+0.952%	2,490,866	+102.830%
2025-08-19	1.1000	1.1200	1.0300	1.0500	-3.670%	2,697,163	+104.762%
2025-08-18	1.1100	1.1360	1.0750	1.0900	-0.909%	2,746,085	+97.248%
2025-08-15	1.0700	1.2100	1.0700	1.1000	+2.804%	5,885,676	+95.455%
2025-08-14	1.0500	1.0850	0.9901	1.0700	+2.885%	8,138,295	+100.935%
2025-08-13	1.0600	1.0800	1.0300	1.0400	+0.971%	8,033,857	+106.731%
2025-08-12	1.0400	1.0689	1.0100	1.0300	0.000%	1,930,569	+108.738%
2025-08-11	1.0500	1.0600	1.0200	1.0300	-0.962%	2,229,859	+108.738%
2025-08-08	1.0400	1.1050	1.0100	1.0400	-0.952%	3,658,903	+106.731%
2025-08-07	1.0600	1.1000	0.9842	1.0500	-0.943%	8,565,518	+104.762%
2025-08-06	1.1200	1.1200	1.0212	1.0600	-5.357%	5,387,054	+102.830%
2025-08-05	1.1200	1.1600	1.0700	1.1200	+1.818%	5,003,810	+91.964%
2025-08-04	1.1100	1.1900	1.1000	1.1000	+1.852%	9,617,156	+95.455%
2025-08-01	1.2250	1.2250	1.0000	1.0800	-12.195%	19,088,419	+99.074%
2025-07-31	1.2900	1.3150	1.2200	1.2300	-4.651%	5,859,750	+74.797%
2025-07-30	1.4400	1.5000	1.2650	1.2900	-7.857%	9,255,398	+66.667%
2025-07-29	1.4700	1.4750	1.3950	1.4000	-4.762%	1,995,193	+53.571%
2025-07-28	1.4900	1.5299	1.4500	1.4700	-2.000%	2,257,560	+46.259%
2025-07-25	1.5200	1.5394	1.4535	1.5000	-0.662%	2,791,768	+43.333%
2025-07-24	1.6500	1.6850	1.4900	1.5100	-9.036%	3,838,857	+42.384%
2025-07-23	1.4450	1.6900	1.4300	1.6600	+16.901%	7,049,378	+29.518%
2025-07-22	1.3300	1.4200	1.3100	1.4200	+7.576%	2,900,818	+51.408%
2025-07-21	1.2500	1.3600	1.2500	1.3200	+5.600%	3,427,697	+62.879%
2025-07-18	1.2600	1.3500	1.2400	1.2500	+0.806%	3,713,274	+72.000%
2025-07-17	1.2400	1.2700	1.2300	1.2400	+0.813%	1,772,695	+73.387%
2025-07-16	1.2400	1.2900	1.2100	1.2300	-0.806%	2,175,245	+74.797%
2025-07-15	1.2900	1.3100	1.2200	1.2400	-3.876%	1,872,305	+73.387%
2025-07-14	1.2700	1.3000	1.2500	1.2900	+0.781%	1,802,793	+66.667%
2025-07-11	1.2900	1.3300	1.2550	1.2800	+1.587%	2,907,374	+67.969%
2025-07-10	1.2300	1.3200	1.2000	1.2600	+4.132%	8,098,316	+70.635%
2025-07-09	1.2100	1.2650	1.1900	1.2100	+0.833%	9,623,993	+77.686%
2025-07-08	1.1900	1.2500	1.1704	1.2000	+3.448%	3,707,938	+79.167%
2025-07-07	1.2200	1.2300	1.1300	1.1600	-2.521%	1,981,991	+85.345%
2025-07-03	1.2000	1.2100	1.1700	1.1900	-0.833%	1,384,912	+80.672%
2025-07-02	1.1900	1.2900	1.1800	1.2000	+1.695%	4,810,250	+79.167%
2025-07-01	1.1300	1.2300	1.1100	1.1800	+4.425%	2,211,580	+82.203%
2025-06-30	1.1800	1.1900	1.1200	1.1300	-4.237%	2,137,898	+90.265%
2025-06-27	1.2000	1.2300	1.1700	1.1800	-1.667%	5,178,774	+82.203%
2025-06-26	1.2300	1.2450	1.1600	1.2000	-3.226%	3,129,087	+79.167%
2025-06-25	1.2600	1.2750	1.2100	1.2400	-0.800%	1,460,855	+73.387%
2025-06-24	1.2200	1.2900	1.2000	1.2500	+2.459%	3,013,406	+72.000%
2025-06-23	1.2000	1.2595	1.1800	1.2200	-0.813%	1,610,080	+76.230%
2025-06-20	1.3100	1.3292	1.2101	1.2300	-4.651%	3,630,549	+74.797%
2025-06-18	1.2900	1.3600	1.2600	1.2900	-0.769%	2,123,957	+66.667%
2025-06-17	1.3500	1.3900	1.2900	1.3000	-5.109%	1,667,801	+65.385%
2025-06-16	1.3500	1.4100	1.3204	1.3700	+2.239%	1,764,080	+56.934%
2025-06-13	1.3500	1.4186	1.3250	1.3400	-4.286%	2,450,471	+60.448%
2025-06-12	1.4300	1.4500	1.3801	1.4000	-3.448%	2,282,726	+53.571%
2025-06-11	1.4900	1.5000	1.4400	1.4500	-0.685%	2,594,726	+48.276%
2025-06-10	1.3900	1.5100	1.3800	1.4600	+3.546%	2,201,817	+47.260%
2025-06-09	1.4500	1.5000	1.3700	1.4100	-0.704%	2,214,437	+52.482%
2025-06-06	1.3000	1.4700	1.2900	1.4200	+10.078%	3,475,881	+51.408%
2025-06-05	1.2900	1.3300	1.2700	1.2900	0.000%	1,651,780	+66.667%
2025-06-04	1.3100	1.3550	1.2800	1.2900	-4.444%	1,810,538	+66.667%
2025-06-03	1.2800	1.3700	1.2300	1.3500	+6.299%	2,472,224	+59.259%
2025-06-02	1.1900	1.3700	1.1700	1.2700	+8.547%	6,018,054	+69.291%
2025-05-30	1.1800	1.2050	1.1000	1.1700	-0.847%	3,019,043	+83.761%
2025-05-29	1.1400	1.2000	1.1204	1.1800	+3.509%	1,687,322	+82.203%
2025-05-28	1.0900	1.1900	1.0800	1.1400	+5.556%	2,201,500	+88.596%
2025-05-27	1.0700	1.1100	1.0300	1.0800	+1.887%	2,589,052	+99.074%
2025-05-23	1.1000	1.1200	1.0200	1.0600	-2.752%	2,854,018	+102.830%
2025-05-22	1.0900	1.1200	1.0700	1.0900	-1.802%	1,095,896	+97.248%
2025-05-21	1.1400	1.1700	1.0900	1.1100	-4.310%	1,417,192	+93.694%
2025-05-20	1.1300	1.1700	1.0700	1.1600	+6.422%	3,131,017	+85.345%
2025-05-19	1.1100	1.1400	1.0900	1.0900	-1.802%	2,590,574	+97.248%
2025-05-16	1.1000	1.1500	1.0600	1.1100	+1.835%	3,173,803	+93.694%
2025-05-15	0.9500	1.0900	0.9410	1.0900	+14.400%	4,407,886	+97.248%
2025-05-14	1.1000	1.1000	0.8621	0.9528	-15.681%	13,058,570	+125.651%
2025-05-13	1.2000	1.2000	1.0600	1.1300	-3.419%	7,336,617	+90.265%
2025-05-12	1.1900	1.2700	1.1600	1.1700	+0.862%	3,798,541	+83.761%
2025-05-09	1.1900	1.2800	1.1500	1.1600	-1.695%	3,792,359	+85.345%
2025-05-08	1.2100	1.2200	1.0900	1.1800	-1.667%	7,595,467	+82.203%
2025-05-07	1.4000	1.4000	1.1800	1.2000	-6.250%	6,746,512	+79.167%
2025-05-06	1.5910	1.5910	1.2500	1.2800	-20.988%	5,778,286	+67.969%
2025-05-05	1.6700	1.7600	1.6100	1.6200	-4.706%	3,079,924	+32.716%
2025-05-02	1.7200	1.7800	1.6900	1.7000	+0.592%	1,916,520	+26.471%
2025-05-01	1.6700	1.7100	1.6335	1.6900	+0.595%	1,501,931	+27.219%
2025-04-30	1.5300	1.7000	1.5100	1.6800	+9.091%	6,052,229	+27.976%
2025-04-29	1.5700	1.6400	1.4900	1.5400	-1.911%	2,276,036	+39.610%
2025-04-28	1.5600	1.6400	1.5550	1.5700	+1.290%	1,610,292	+36.943%
2025-04-25	1.5600	1.5900	1.5200	1.5500	-1.274%	1,086,380	+38.710%
2025-04-24	1.6100	1.6200	1.5400	1.5700	-2.484%	1,580,318	+36.943%
2025-04-23	1.6450	1.7500	1.6000	1.6100	+1.258%	2,181,349	+33.540%
2025-04-22	1.4400	1.5900	1.4200	1.5900	+11.972%	2,327,436	+35.220%
2025-04-21	1.4100	1.4900	1.3900	1.4200	-2.069%	2,180,886	+51.408%
2025-04-17	1.4000	1.4800	1.3750	1.4500	+3.571%	2,056,913	+48.276%
2025-04-16	1.4400	1.4400	1.3900	1.4000	-4.110%	1,273,398	+53.571%
2025-04-15	1.4100	1.5300	1.4000	1.4600	+2.098%	1,875,187	+47.260%
2025-04-14	1.4700	1.4900	1.3800	1.4300	-1.379%	2,578,426	+50.350%
2025-04-11	1.3700	1.4600	1.3300	1.4500	+5.839%	2,175,965	+48.276%
2025-04-10	1.4200	1.4500	1.3600	1.3700	-3.521%	2,572,835	+56.934%
2025-04-09	1.3600	1.4900	1.2300	1.4200	+4.412%	5,102,169	+51.408%
2025-04-08	1.4900	1.5700	1.3300	1.3600	-4.895%	3,178,512	+58.088%
2025-04-07	1.4100	1.5000	1.3600	1.4300	-0.694%	4,859,515	+50.350%
2025-04-04	1.3300	1.4600	1.3200	1.4400	+4.348%	3,589,010	+49.306%
2025-04-03	1.3700	1.4494	1.3500	1.3800	-4.167%	4,176,953	+55.797%
2025-04-02	1.3400	1.4650	1.3000	1.4400	+5.109%	1,973,491	+49.306%
2025-04-01	1.4400	1.4500	1.3000	1.3700	-6.164%	3,189,947	+56.934%
2025-03-31	1.5000	1.5019	1.3900	1.4600	-5.806%	2,906,176	+47.260%
2025-03-28	1.5600	1.6900	1.5100	1.5500	-0.641%	2,011,933	+38.710%
2025-03-27	1.5700	1.5800	1.4900	1.5600	-0.637%	2,444,610	+37.821%
2025-03-26	1.5850	1.6200	1.5200	1.5700	-1.875%	3,228,910	+36.943%
2025-03-25	1.6900	1.7000	1.5900	1.6000	-4.762%	1,550,688	+34.375%
2025-03-24	1.7200	1.7300	1.6400	1.6800	+3.704%	2,080,482	+27.976%
2025-03-21	1.6100	1.6400	1.5300	1.6200	-0.613%	9,675,388	+32.716%
2025-03-20	1.6500	1.7400	1.6100	1.6300	-3.550%	2,723,661	+31.902%
2025-03-19	1.6900	1.7283	1.5300	1.6900	0.000%	5,268,668	+27.219%
2025-03-18	1.8500	1.8500	1.6900	1.6900	-8.649%	3,328,418	+27.219%
2025-03-17	1.9400	1.9500	1.8200	1.8500	-4.639%	3,364,225	+16.216%
2025-03-14	2.0300	2.1000	1.8800	1.9400	+2.646%	5,518,056	+10.825%
2025-03-13	2.0400	2.0900	1.8400	1.8900	-8.252%	2,008,360	+13.757%
2025-03-12	2.0600	2.0800	1.9600	2.0600	+1.478%	1,702,833	+4.369%
2025-03-11	2.0900	2.1150	1.8700	2.0300	-0.976%	2,793,488	+5.911%
2025-03-10	2.1100	2.1950	1.9900	2.0500	-5.963%	3,913,661	+4.878%
2025-03-07	2.0500	2.3200	2.0400	2.1800	+7.921%	4,694,856	-1.376%
2025-03-06	1.9000	2.0500	1.8800	2.0200	+4.663%	2,412,111	+6.436%
2025-03-05	1.9100	1.9500	1.8500	1.9300	+1.579%	2,287,489	+11.399%
2025-03-04	1.7300	1.9200	1.6900	1.9000	+5.556%	3,419,343	+13.158%
2025-03-03	1.8500	1.9400	1.7500	1.8000	-7.692%	4,019,740	+19.444%
2025-02-28	1.9100	1.9800	1.8000	1.9500	0.000%	5,967,077	+10.256%
2025-02-27	2.0200	2.1050	1.9300	1.9500	-4.412%	2,179,621	+10.256%
2025-02-26	1.9900	2.1200	1.9800	2.0400	+2.771%	2,501,224	+5.392%
2025-02-25	2.1100	2.1450	1.9200	1.9850	-7.243%	3,528,583	+8.312%
2025-02-24	2.1500	2.3200	2.0000	2.1400	-1.382%	5,634,807	+0.467%
2025-02-21	2.3500	2.3900	2.1400	2.1700	-3.769%	4,884,779	-0.922%
2025-02-20	2.5500	2.6391	2.2100	2.2550	-13.269%	7,161,319	-4.656%
2025-02-19	2.7300	3.7800	2.5800	2.6000	-8.451%	27,186,957	-17.308%
2025-02-18	2.1650	3.7600	2.1400	2.8400	+39.216%	76,180,641	-24.296%
2025-02-14	1.5350	2.1050	1.5350	2.0400	+44.681%	42,500,954	+5.392%
2025-02-13	1.4300	1.4400	1.3600	1.4100	-1.399%	2,071,525	+52.482%
2025-02-12	1.3600	1.4600	1.3200	1.4300	+2.143%	2,963,712	+50.350%
2025-02-11	1.4800	1.4800	1.3600	1.4000	-5.405%	3,746,688	+53.571%
2025-02-10	1.5200	1.5600	1.4700	1.4800	-1.987%	1,933,106	+45.270%
2025-02-07	1.6000	1.6100	1.5000	1.5100	-5.625%	2,388,264	+42.384%
2025-02-06	1.6500	1.6700	1.6000	1.6000	-2.439%	1,977,279	+34.375%
2025-02-05	1.6200	1.7100	1.6200	1.6400	+1.235%	2,193,428	+31.098%
2025-02-04	1.6600	1.7200	1.6050	1.6200	-2.994%	2,923,109	+32.716%
2025-02-03	1.7800	1.7800	1.6500	1.6700	-7.222%	4,469,128	+28.743%
2025-01-31	1.9400	2.0000	1.7800	1.8000	-6.250%	2,544,004	+19.444%
2025-01-30	1.8800	2.0000	1.8100	1.9200	+4.348%	3,609,152	+11.979%
2025-01-29	1.8500	1.9300	1.7900	1.8400	-4.663%	1,788,019	+16.848%
2025-01-28	1.9700	2.1100	1.9150	1.9300	0.000%	1,643,026	+11.399%
2025-01-27	1.9300	2.0400	1.9000	1.9300	-0.515%	1,982,129	+11.399%
2025-01-24	1.8700	2.0350	1.8400	1.9400	+3.191%	2,436,074	+10.825%
2025-01-23	1.9000	1.9300	1.8600	1.8800	-2.083%	1,368,809	+14.362%
2025-01-22	1.8500	1.9650	1.8500	1.9200	+4.348%	2,419,975	+11.979%
2025-01-21	1.8200	1.9050	1.7800	1.8400	+1.099%	3,199,600	+16.848%
2025-01-17	1.8700	1.9000	1.7850	1.8200	-1.087%	2,146,776	+18.132%
2025-01-16	1.8600	1.8750	1.8100	1.8400	-1.604%	2,253,185	+16.848%
2025-01-15	2.0000	2.1000	1.8200	1.8700	-2.604%	2,608,099	+14.973%
2025-01-14	1.9700	2.0600	1.9000	1.9200	-1.538%	5,436,972	+11.979%
2025-01-13	2.0500	2.0500	1.9200	1.9500	-5.109%	2,073,713	+10.256%
2025-01-10	2.3000	2.3000	2.0500	2.0550	-12.553%	3,142,914	+4.623%
2025-01-08	2.3000	2.3900	2.2350	2.3500	0.000%	3,549,644	-8.511%
2025-01-07	2.1500	2.4050	2.1500	2.3500	+8.796%	4,191,326	-8.511%
2025-01-06	2.1700	2.2500	2.1101	2.1600	0.000%	1,991,889	-0.463%
2025-01-03	2.2100	2.2699	2.1400	2.1600	-1.818%	2,510,724	-0.463%
2025-01-02	2.1700	2.3500	2.1200	2.2000	+3.286%	3,430,845	-2.273%
2024-12-31	2.1400	2.1900	2.0600	2.1300	+1.429%	2,122,685	+0.939%
2024-12-30	2.1600	2.1700	1.9900	2.1000	-4.110%	3,105,778	+2.381%
2024-12-27	2.1300	2.2200	2.0500	2.1900	+0.922%	3,038,994	-1.826%
2024-12-26	2.0600	2.1700	2.0000	2.1700	+3.828%	2,857,148	-0.922%
2024-12-24	1.9400	2.1000	1.9100	2.0900	+7.179%	1,810,037	+2.871%
2024-12-23	1.8500	1.9600	1.8300	1.9500	+4.278%	3,121,750	+10.256%
2024-12-20	1.7900	1.9300	1.7800	1.8700	+1.630%	4,885,706	+14.973%
2024-12-19	1.9200	1.9200	1.7801	1.8400	-3.412%	2,910,611	+16.848%
2024-12-18	2.1000	2.1200	1.8600	1.9050	-7.971%	2,757,341	+12.861%
2024-12-17	2.0300	2.0800	1.9900	2.0700	+0.485%	2,185,162	+3.865%
2024-12-16	1.9600	2.0900	1.9150	2.0600	+8.995%	3,053,105	+4.369%
2024-12-13	2.0300	2.0300	1.8300	1.8900	-6.436%	3,498,916	+13.757%
2024-12-12	2.1300	2.1300	2.0000	2.0200	-5.607%	2,722,633	+6.436%
2024-12-11	2.1700	2.1950	2.0800	2.1400	-2.283%	2,185,968	+0.467%
2024-12-10	2.2500	2.3100	2.1750	2.1900	-3.524%	1,867,608	-1.826%
2024-12-09	2.2100	2.3500	2.1600	2.2700	+3.653%	2,668,824	-5.286%
2024-12-06	2.1600	2.2900	2.1300	2.1900	+2.336%	2,622,150	-1.826%
2024-12-05	2.1800	2.2200	2.1000	2.1400	-5.100%	1,833,015	+0.467%
2024-12-04	2.3300	2.3700	2.2500	2.2550	-2.592%	1,560,704	-4.656%
2024-12-03	2.5200	2.5200	2.2900	2.3150	-9.216%	2,280,933	-7.127%
2024-12-02	2.4800	2.5891	2.4750	2.5500	+2.823%	2,107,142	-15.686%
2024-11-29	2.5000	2.5350	2.4500	2.4800	-0.800%	1,522,734	-13.306%
2024-11-27	2.5300	2.6191	2.4800	2.5000	-0.794%	2,246,736	-14.000%
2024-11-26	2.5100	2.7700	2.4400	2.5200	+10.526%	5,200,024	-14.683%
2024-11-25	2.2600	2.3550	2.2300	2.2800	+3.167%	3,393,124	-5.702%
2024-11-22	2.1200	2.2300	2.0900	2.2100	+4.739%	1,450,461	-2.715%
2024-11-21	2.0600	2.1400	2.0050	2.1100	+2.927%	1,889,319	+1.896%
2024-11-20	2.1100	2.1400	1.9900	2.0500	-3.302%	2,439,581	+4.878%
2024-11-19	2.1300	2.1400	2.0400	2.1200	-1.395%	2,759,712	+1.415%
2024-11-18	2.3000	2.3200	2.1400	2.1500	-5.286%	2,908,192	0.000%
2024-11-15	2.5200	2.5200	2.2600	2.2700	-7.724%	3,068,298	-5.286%
2024-11-14	2.7200	2.7527	2.4600	2.4600	-9.559%	2,592,276	-12.602%
2024-11-13	2.8600	2.9450	2.7100	2.7200	-4.225%	1,793,553	-20.956%
2024-11-12	3.0100	3.0500	2.8250	2.8400	-8.091%	2,248,294	-24.296%
2024-11-11	3.0500	3.1694	2.9850	3.0900	+0.325%	2,897,752	-30.421%
2024-11-08	3.2400	3.2600	2.9500	3.0800	-3.448%	2,820,659	-30.195%
2024-11-07	3.2600	3.3599	3.1650	3.1900	-0.932%	2,488,192	-32.602%

.dark-mode .M2dy5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2dy5R{ color: #333333; background-color: white; border: 2px solid #333333; }ALLOAllogene Therapeutics, Inc. Common Stockstock NASDAQ

ALLO
Allogene Therapeutics, Inc. Common Stock
stock NASDAQ