Allogene Therapeutics Inc... (ALLO)
NASDAQ: ALLO
· Real-Time Price · USD
1.14
-0.01 (-0.87%)
At close: Sep 08, 2025, 3:59 PM
1.12
-1.75%
Pre-market: Sep 09, 2025, 05:08 AM EDT
ALLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,233,856 |
| Sep 5, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 2,359,248 |
| Sep 4, 2025 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | -0.89% | 2,653,115 |
| Sep 3, 2025 | 1.11 | 1.21 | 1.11 | 1.12 | 1.12 | 0.00% | 3,048,400 |
| Sep 2, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 3,281,209 |
| Aug 29, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 3,344,300 |
| Aug 28, 2025 | 1.18 | 1.27 | 1.17 | 1.18 | 1.18 | 1.72% | 8,117,900 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 0.00% | 1,602,200 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | 0.00% | 1,635,800 |
| Aug 25, 2025 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -2.52% | 4,758,300 |
| Aug 22, 2025 | 1.12 | 1.23 | 1.11 | 1.19 | 1.19 | 6.25% | 7,303,040 |
| Aug 21, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 5.66% | 3,475,200 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 2,490,900 |
| Aug 19, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 2,697,200 |
| Aug 18, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 2,746,100 |
| Aug 15, 2025 | 1.07 | 1.21 | 1.07 | 1.10 | 1.10 | 2.80% | 5,885,700 |
| Aug 14, 2025 | 1.05 | 1.09 | 0.99 | 1.07 | 1.07 | 2.88% | 8,138,300 |
| 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 |