Allogene Therapeutics Inc... (ALLO)
NASDAQ: ALLO
· Real-Time Price · USD
1.33
0.04 (3.10%)
At close: Oct 03, 2025, 3:59 PM
1.31
-1.50%
After-hours: Oct 03, 2025, 07:52 PM EDT
ALLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.10% | 2,430,847 |
| 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 | 0.00% | 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% | 4,928,600 |
| Sep 26, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 3,271,800 |
| Sep 25, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 2,214,700 |
| Sep 24, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 3,644,900 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | 0.00% | 2,972,500 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 2,595,300 |
| Sep 19, 2025 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | -4.13% | 3,749,800 |
| Sep 18, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 7.08% | 7,231,600 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 3,179,119 |
| Sep 16, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 2,685,937 |
| Sep 15, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 2,065,343 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 1,585,522 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 2,005,600 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 1,741,352 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 0.00% | 1,525,900 |
| Sep 8, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,235,300 |
Page 1 of 88