-
5 DAY PERFORMANCE
+4.25% -
1 MONTH PERFORMANCE
-12.99% -
3 MONTH PERFORMANCE
-15.33% -
6 MONTH PERFORMANCE
-12.30% -
YEAR-TO-DATE PERFORMANCE
-31.15% -
1 YEAR PERFORMANCE
-22.18%
Allogene Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.12 | $2.21 (4.25%) | $2.23 | $2.09 | 1.42 M | $462.31 M |
| 11/21/2024 | $2.06 | $2.11 (2.43%) | $2.14 | $2.01 | 1.90 M | $441.39 M |
| 11/20/2024 | $2.11 | $2.05 (-2.84%) | $2.14 | $1.99 | 2.45 M | $428.84 M |
| 11/19/2024 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.04 | 2.81 M | $443.48 M |
| 11/18/2024 | $2.30 | $2.15 (-6.52%) | $2.32 | $2.14 | 2.92 M | $449.76 M |
| 11/15/2024 | $2.52 | $2.27 (-9.92%) | $2.52 | $2.26 | 3.09 M | $474.86 M |
| 11/14/2024 | $2.72 | $2.46 (-9.56%) | $2.75 | $2.46 | 2.62 M | $514.60 M |
| 11/13/2024 | $2.86 | $2.72 (-4.9%) | $2.95 | $2.71 | 1.81 M | $568.99 M |
| 11/12/2024 | $3.01 | $2.84 (-5.65%) | $3.05 | $2.83 | 2.28 M | $594.10 M |
| 11/11/2024 | $3.05 | $3.09 (1.31%) | $3.17 | $2.99 | 2.90 M | $646.39 M |
| 11/08/2024 | $3.24 | $3.08 (-4.94%) | $3.26 | $2.95 | 2.84 M | $644.30 M |
| 11/07/2024 | $3.26 | $3.19 (-2.15%) | $3.36 | $3.17 | 2.52 M | $667.31 M |
| 11/06/2024 | $3.05 | $3.22 (5.57%) | $3.29 | $2.99 | 4.04 M | $673.59 M |
| 11/05/2024 | $2.96 | $2.99 (1.01%) | $3.04 | $2.88 | 2.60 M | $625.47 M |
| 11/04/2024 | $2.73 | $3.00 (9.89%) | $3.03 | $2.66 | 3.16 M | $627.57 M |
| 11/01/2024 | $2.57 | $2.72 (5.84%) | $2.83 | $2.57 | 2.53 M | $516.87 M |
| 10/31/2024 | $2.64 | $2.56 (-3.03%) | $2.73 | $2.54 | 2.21 M | $486.47 M |
| 10/30/2024 | $2.74 | $2.64 (-3.65%) | $3.01 | $2.64 | 2.06 M | $501.67 M |
| 10/29/2024 | $2.68 | $2.80 (4.48%) | $3.01 | $2.67 | 3.29 M | $532.07 M |
| 10/28/2024 | $2.48 | $2.68 (8.06%) | $2.75 | $2.45 | 3.09 M | $509.27 M |
| 10/25/2024 | $2.56 | $2.44 (-4.69%) | $2.58 | $2.44 | 2.09 M | $463.66 M |
| 10/24/2024 | $2.77 | $2.54 (-8.3%) | $2.78 | $2.54 | 2.05 M | $482.67 M |
| 10/23/2024 | $2.80 | $2.77 (-1.07%) | $2.85 | $2.70 | 3.30 M | $526.37 M |
| 10/22/2024 | $2.76 | $2.80 (1.45%) | $2.83 | $2.68 | 1.12 M | $532.07 M |
| 10/21/2024 | $2.82 | $2.80 (-0.71%) | $2.90 | $2.78 | 1.57 M | $532.07 M |
| 10/18/2024 | $2.72 | $2.84 (4.41%) | $2.86 | $2.71 | 1.10 M | $539.68 M |
| 10/17/2024 | $2.82 | $2.69 (-4.61%) | $2.85 | $2.68 | 842,915 | $511.17 M |
| 10/16/2024 | $2.71 | $2.85 (5.17%) | $2.87 | $2.69 | 1.31 M | $541.58 M |
| 10/15/2024 | $2.62 | $2.71 (3.44%) | $2.73 | $2.55 | 1.76 M | $514.97 M |
| 10/14/2024 | $2.63 | $2.63 (0%) | $2.66 | $2.58 | 1.31 M | $499.77 M |
| 10/11/2024 | $2.60 | $2.65 (1.92%) | $2.65 | $2.54 | 1.49 M | $503.57 M |
| 10/10/2024 | $2.63 | $2.62 (-0.38%) | $2.63 | $2.56 | 1.13 M | $497.87 M |
| 10/09/2024 | $2.74 | $2.64 (-3.65%) | $2.78 | $2.63 | 1.46 M | $501.67 M |
| 10/08/2024 | $2.58 | $2.74 (6.2%) | $2.75 | $2.56 | 1.34 M | $520.67 M |
| 10/07/2024 | $2.72 | $2.58 (-5.15%) | $2.74 | $2.58 | 1.11 M | $490.27 M |
| 10/04/2024 | $2.64 | $2.70 (2.27%) | $2.75 | $2.64 | 1.38 M | $513.07 M |
| 10/03/2024 | $2.48 | $2.61 (5.24%) | $2.64 | $2.41 | 2.65 M | $495.97 M |
| 10/02/2024 | $2.66 | $2.53 (-4.89%) | $2.66 | $2.50 | 2.35 M | $480.77 M |
| 10/01/2024 | $2.76 | $2.67 (-3.26%) | $2.81 | $2.55 | 3.12 M | $507.37 M |
| 09/30/2024 | $2.85 | $2.80 (-1.75%) | $3.01 | $2.74 | 1.20 M | $532.07 M |
| 09/27/2024 | $2.78 | $2.91 (4.68%) | $2.91 | $2.76 | 1.16 M | $552.98 M |
| 09/26/2024 | $2.66 | $2.72 (2.26%) | $2.74 | $2.62 | 934,614 | $516.87 M |
| 09/25/2024 | $2.67 | $2.62 (-1.87%) | $2.69 | $2.57 | 1.76 M | $497.87 M |
| 09/24/2024 | $2.69 | $2.67 (-0.74%) | $2.74 | $2.62 | 1.17 M | $507.37 M |
| 09/23/2024 | $2.83 | $2.67 (-5.65%) | $2.86 | $2.64 | 2.01 M | $507.37 M |
| 09/20/2024 | $2.86 | $2.80 (-2.1%) | $2.94 | $2.80 | 5.04 M | $532.07 M |
| 09/19/2024 | $3.02 | $2.91 (-3.64%) | $3.07 | $2.86 | 4.74 M | $552.98 M |
| 09/18/2024 | $2.91 | $2.88 (-1.03%) | $3.03 | $2.78 | 2.27 M | $547.28 M |
| 09/17/2024 | $2.78 | $2.88 (3.6%) | $2.90 | $2.64 | 2.83 M | $547.28 M |
| 09/16/2024 | $2.97 | $2.76 (-7.07%) | $2.97 | $2.71 | 1.16 M | $524.47 M |
| 09/13/2024 | $2.69 | $2.96 (10.04%) | $2.98 | $2.69 | 1.98 M | $562.48 M |
| 09/12/2024 | $2.90 | $2.66 (-8.28%) | $2.97 | $2.64 | 2.22 M | $505.47 M |
| 09/11/2024 | $2.80 | $2.91 (3.93%) | $2.93 | $2.67 | 3.67 M | $552.98 M |
| 09/10/2024 | $2.48 | $2.83 (14.11%) | $2.84 | $2.46 | 1.55 M | $537.78 M |
| 09/09/2024 | $2.41 | $2.48 (2.9%) | $2.52 | $2.39 | 1.34 M | $471.27 M |
| 09/06/2024 | $2.51 | $2.41 (-3.98%) | $2.57 | $2.37 | 1.10 M | $457.96 M |
| 09/05/2024 | $2.58 | $2.51 (-2.71%) | $2.64 | $2.49 | 1.09 M | $476.97 M |
| 09/04/2024 | $2.49 | $2.58 (3.61%) | $2.59 | $2.47 | 1.18 M | $490.27 M |
| 09/03/2024 | $2.58 | $2.51 (-2.71%) | $2.71 | $2.48 | 1.84 M | $476.97 M |
| 08/30/2024 | $2.68 | $2.63 (-1.87%) | $2.73 | $2.58 | 1.10 M | $499.77 M |
| 08/29/2024 | $2.59 | $2.66 (2.7%) | $2.78 | $2.58 | 1.29 M | $505.47 M |
| 08/28/2024 | $2.66 | $2.57 (-3.38%) | $2.70 | $2.47 | 1.89 M | $488.37 M |
| 08/27/2024 | $2.81 | $2.68 (-4.63%) | $2.85 | $2.65 | 1.69 M | $509.27 M |
| 08/26/2024 | $2.67 | $2.80 (4.87%) | $2.84 | $2.60 | 2.37 M | $532.07 M |