Allogene Therapeutics Inc...

NASDAQ: ALLO · Real-Time Price · USD
1.09
0.02 (1.87%)
At close: Aug 15, 2025, 3:47 PM

ALLO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.05 1.09 0.99 1.07 1.07 2.88% 8,122,833
Aug 13, 2025 1.06 1.08 1.03 1.04 1.04 0.97% 8,033,900
Aug 12, 2025 1.04 1.07 1.01 1.03 1.03 0.00% 1,930,569
Aug 11, 2025 1.05 1.06 1.02 1.03 1.03 -0.96% 2,229,900
Aug 8, 2025 1.04 1.11 1.01 1.04 1.04 -0.95% 3,658,903
Aug 7, 2025 1.06 1.10 0.98 1.05 1.05 -0.94% 8,565,518
Aug 6, 2025 1.12 1.12 1.02 1.06 1.06 -5.36% 5,387,100
Aug 5, 2025 1.12 1.16 1.07 1.12 1.12 1.82% 5,003,810
Aug 4, 2025 1.11 1.19 1.10 1.10 1.10 1.85% 9,617,200
Aug 1, 2025 1.23 1.23 1.00 1.08 1.08 -12.20% 19,088,419
Jul 31, 2025 1.29 1.32 1.22 1.23 1.23 -4.65% 5,859,800
Jul 30, 2025 1.44 1.50 1.26 1.29 1.29 -7.86% 9,255,400
Jul 29, 2025 1.47 1.48 1.40 1.40 1.40 -4.76% 1,995,200
Jul 28, 2025 1.49 1.53 1.45 1.47 1.47 -2.00% 2,257,600
Jul 25, 2025 1.52 1.54 1.45 1.50 1.50 -0.66% 2,791,768
Jul 24, 2025 1.65 1.69 1.49 1.51 1.51 -9.04% 3,838,857
Jul 23, 2025 1.45 1.69 1.43 1.66 1.66 16.90% 7,049,400
Jul 22, 2025 1.33 1.42 1.31 1.42 1.42 7.58% 2,900,818
Jul 21, 2025 1.25 1.36 1.25 1.32 1.32 5.60% 3,427,700
Jul 18, 2025 1.26 1.35 1.24 1.25 1.25 0.81% 3,713,300