Allogene Therapeutics Inc... (ALLO)
1.80
-0.15 (-7.69%)
At close: Mar 03, 2025, 3:59 PM
1.79
-0.56%
After-hours: Mar 03, 2025, 07:09 PM EST
ALLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.91 | 1.98 | 1.80 | 1.95 | 0.00 | 0.00% | 6,050,286 |
| 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 |
| Jan 28, 2025 | 1.97 | 2.11 | 1.92 | 1.93 | 0.00 | 0.00% | 1,651,801 |
| Jan 27, 2025 | 1.93 | 2.04 | 1.90 | 1.93 | -0.01 | -0.52% | 2,008,806 |
| Jan 24, 2025 | 1.87 | 2.04 | 1.84 | 1.94 | 0.06 | 3.19% | 2,442,322 |
| Jan 23, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | -0.04 | -2.08% | 1,391,004 |
| Jan 22, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 0.08 | 4.35% | 2,428,600 |
| Jan 21, 2025 | 1.82 | 1.91 | 1.78 | 1.84 | 0.02 | 1.10% | 3,206,094 |
| Jan 17, 2025 | 1.87 | 1.90 | 1.79 | 1.82 | -0.02 | -1.09% | 2,222,281 |
| Jan 16, 2025 | 1.86 | 1.88 | 1.81 | 1.84 | -0.03 | -1.60% | 2,277,019 |
| Jan 15, 2025 | 2.00 | 2.10 | 1.82 | 1.87 | -0.05 | -2.60% | 2,617,394 |
| Jan 14, 2025 | 1.97 | 2.06 | 1.90 | 1.92 | -0.03 | -1.54% | 6,143,064 |
| Jan 13, 2025 | 2.05 | 2.05 | 1.92 | 1.95 | -0.11 | -5.34% | 2,078,617 |
| Jan 10, 2025 | 2.30 | 2.30 | 2.05 | 2.06 | -0.29 | -12.34% | 3,145,400 |
| Jan 8, 2025 | 2.30 | 2.39 | 2.24 | 2.35 | 0.00 | 0.00% | 3,559,635 |
| Jan 7, 2025 | 2.15 | 2.40 | 2.15 | 2.35 | 0.19 | 8.80% | 4,212,349 |
| Jan 6, 2025 | 2.17 | 2.25 | 2.11 | 2.16 | 0.00 | 0.00% | 2,008,700 |
| Jan 3, 2025 | 2.21 | 2.27 | 2.14 | 2.16 | -0.04 | -1.82% | 2,516,636 |
| Jan 2, 2025 | 2.17 | 2.35 | 2.12 | 2.20 | 0.07 | 3.29% | 3,452,748 |
| Dec 31, 2024 | 2.14 | 2.19 | 2.06 | 2.13 | 0.03 | 1.43% | 2,139,500 |
| Dec 30, 2024 | 2.16 | 2.17 | 1.99 | 2.10 | -0.09 | -4.11% | 3,118,341 |
| Dec 27, 2024 | 2.13 | 2.22 | 2.05 | 2.19 | 0.02 | 0.92% | 3,078,090 |
| Dec 26, 2024 | 2.06 | 2.17 | 2.00 | 2.17 | 0.08 | 3.83% | 2,861,945 |
| Dec 24, 2024 | 1.94 | 2.10 | 1.91 | 2.09 | 0.14 | 7.18% | 1,810,945 |
| Dec 23, 2024 | 1.85 | 1.96 | 1.83 | 1.95 | 0.08 | 4.28% | 3,168,591 |
| Dec 20, 2024 | 1.79 | 1.93 | 1.78 | 1.87 | 0.03 | 1.63% | 4,992,700 |
| Dec 19, 2024 | 1.92 | 1.92 | 1.78 | 1.84 | -0.07 | -3.66% | 2,931,599 |
| Dec 18, 2024 | 2.10 | 2.12 | 1.86 | 1.91 | -0.16 | -7.73% | 2,763,420 |
| Dec 17, 2024 | 2.03 | 2.08 | 1.99 | 2.07 | 0.01 | 0.49% | 2,209,724 |
| Dec 16, 2024 | 1.96 | 2.09 | 1.92 | 2.06 | 0.17 | 8.99% | 3,085,206 |