Allogene Therapeutics Inc... (ALLO)
NASDAQ: ALLO
· Real-Time Price · USD
1.06
0.01 (0.95%)
At close: Aug 20, 2025, 3:59 PM
1.08
1.87%
After-hours: Aug 20, 2025, 05:41 PM EDT
ALLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 2,692,454 |
| 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 |
| 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 |