Allogene Therapeutics Inc... (ALLO)
1.40
-0.02 (-1.41%)
At close: Apr 10, 2025, 12:10 PM
Allogene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.36 | 1.49 | 1.23 | 1.42 | 0.06 | 4.41% | 5,099,701 |
| Apr 8, 2025 | 1.49 | 1.57 | 1.33 | 1.36 | -0.07 | -4.90% | 3,178,512 |
| Apr 7, 2025 | 1.41 | 1.50 | 1.36 | 1.43 | -0.01 | -0.69% | 4,859,515 |
| Apr 4, 2025 | 1.33 | 1.46 | 1.32 | 1.44 | 0.06 | 4.35% | 3,589,010 |
| Apr 3, 2025 | 1.37 | 1.45 | 1.35 | 1.38 | -0.06 | -4.17% | 4,177,000 |
| Apr 2, 2025 | 1.34 | 1.47 | 1.30 | 1.44 | 0.07 | 5.11% | 1,973,491 |
| Apr 1, 2025 | 1.44 | 1.45 | 1.30 | 1.37 | -0.09 | -6.16% | 3,189,947 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | -0.09 | -5.81% | 2,906,200 |
| Mar 28, 2025 | 1.56 | 1.69 | 1.51 | 1.55 | -0.01 | -0.64% | 2,011,933 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.49 | 1.56 | -0.01 | -0.64% | 2,444,610 |
| Mar 26, 2025 | 1.59 | 1.62 | 1.52 | 1.57 | -0.03 | -1.88% | 3,240,058 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.59 | 1.60 | -0.08 | -4.76% | 1,555,264 |
| Mar 24, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 0.06 | 3.70% | 2,087,500 |
| Mar 21, 2025 | 1.61 | 1.64 | 1.53 | 1.62 | -0.01 | -0.61% | 10,015,341 |
| Mar 20, 2025 | 1.65 | 1.74 | 1.61 | 1.63 | -0.06 | -3.55% | 2,726,300 |
| Mar 19, 2025 | 1.69 | 1.73 | 1.53 | 1.69 | 0.00 | 0.00% | 5,271,521 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.69 | 1.69 | -0.16 | -8.65% | 3,352,222 |
| Mar 17, 2025 | 1.94 | 1.95 | 1.82 | 1.85 | -0.09 | -4.64% | 3,374,500 |
| Mar 14, 2025 | 2.03 | 2.10 | 1.88 | 1.94 | 0.05 | 2.65% | 5,518,100 |
| Mar 13, 2025 | 2.04 | 2.09 | 1.84 | 1.89 | -0.17 | -8.25% | 2,008,400 |
| Mar 12, 2025 | 2.06 | 2.08 | 1.96 | 2.06 | 0.03 | 1.48% | 1,706,400 |
| Mar 11, 2025 | 2.09 | 2.12 | 1.87 | 2.03 | -0.02 | -0.98% | 2,802,983 |
| Mar 10, 2025 | 2.11 | 2.19 | 1.99 | 2.05 | -0.13 | -5.96% | 3,932,419 |
| Mar 7, 2025 | 2.05 | 2.32 | 2.04 | 2.18 | 0.16 | 7.92% | 4,702,232 |
| Mar 6, 2025 | 1.90 | 2.05 | 1.88 | 2.02 | 0.09 | 4.66% | 2,427,113 |
| Mar 5, 2025 | 1.91 | 1.95 | 1.85 | 1.93 | 0.03 | 1.58% | 2,309,100 |
| Mar 4, 2025 | 1.73 | 1.92 | 1.69 | 1.90 | 0.10 | 5.56% | 3,419,343 |
| Mar 3, 2025 | 1.85 | 1.94 | 1.75 | 1.80 | -0.15 | -7.69% | 4,024,200 |
| Feb 28, 2025 | 1.91 | 1.98 | 1.80 | 1.95 | 0.00 | 0.00% | 6,054,245 |
| Feb 27, 2025 | 2.02 | 2.11 | 1.93 | 1.95 | -0.09 | -4.41% | 2,193,700 |
| Feb 26, 2025 | 1.99 | 2.12 | 1.98 | 2.04 | 0.05 | 2.51% | 2,501,224 |
| Feb 25, 2025 | 2.11 | 2.15 | 1.92 | 1.99 | -0.15 | -7.01% | 3,528,934 |
| Feb 24, 2025 | 2.15 | 2.32 | 2.00 | 2.14 | -0.03 | -1.38% | 5,650,400 |
| Feb 21, 2025 | 2.35 | 2.39 | 2.14 | 2.17 | -0.09 | -3.98% | 4,884,800 |
| Feb 20, 2025 | 2.55 | 2.64 | 2.21 | 2.26 | -0.34 | -13.08% | 7,161,524 |
| Feb 19, 2025 | 2.73 | 3.78 | 2.58 | 2.60 | -0.24 | -8.45% | 27,192,800 |
| Feb 18, 2025 | 2.17 | 3.76 | 2.14 | 2.84 | 0.80 | 39.22% | 76,197,400 |
| Feb 14, 2025 | 1.54 | 2.11 | 1.54 | 2.04 | 0.63 | 44.68% | 42,511,643 |
| Feb 13, 2025 | 1.43 | 1.44 | 1.36 | 1.41 | -0.02 | -1.40% | 2,122,641 |
| Feb 12, 2025 | 1.36 | 1.46 | 1.32 | 1.43 | 0.03 | 2.14% | 2,970,900 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.36 | 1.40 | -0.08 | -5.41% | 3,750,900 |
| Feb 10, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | -0.03 | -1.99% | 1,935,500 |
| Feb 7, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | -0.09 | -5.63% | 2,397,800 |
| Feb 6, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | -0.04 | -2.44% | 1,993,400 |
| Feb 5, 2025 | 1.62 | 1.71 | 1.62 | 1.64 | 0.02 | 1.23% | 2,199,323 |
| Feb 4, 2025 | 1.66 | 1.72 | 1.61 | 1.62 | -0.05 | -2.99% | 2,930,900 |
| Feb 3, 2025 | 1.78 | 1.78 | 1.65 | 1.67 | -0.13 | -7.22% | 4,480,074 |
| Jan 31, 2025 | 1.94 | 2.00 | 1.78 | 1.80 | -0.12 | -6.25% | 2,584,019 |
| Jan 30, 2025 | 1.88 | 2.00 | 1.81 | 1.92 | 0.08 | 4.35% | 3,616,000 |
| Jan 29, 2025 | 1.85 | 1.93 | 1.79 | 1.84 | -0.09 | -4.66% | 1,797,452 |