5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
-18.33%
3 MONTH PERFORMANCE
-30.99%
6 MONTH PERFORMANCE
-44.94%
YEAR-TO-DATE PERFORMANCE
-30.99%
1 YEAR PERFORMANCE
-67.11%
Allogene Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.39 | 2.90 M | $304.30 M |
| 03/28/2025 | $1.56 | $1.55 (-0.64%) | $1.69 | $1.51 | 2.01 M | $326.39 M |
| 03/27/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.49 | 2.44 M | $328.49 M |
| 03/26/2025 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.52 | 3.24 M | $330.60 M |
| 03/25/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.59 | 1.56 M | $336.92 M |
| 03/24/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.64 | 2.09 M | $353.76 M |
| 03/21/2025 | $1.61 | $1.62 (0.62%) | $1.64 | $1.53 | 10.02 M | $341.13 M |
| 03/20/2025 | $1.65 | $1.63 (-1.21%) | $1.74 | $1.61 | 2.73 M | $343.23 M |
| 03/19/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.53 | 5.27 M | $355.87 M |
| 03/18/2025 | $1.85 | $1.69 (-8.65%) | $1.85 | $1.69 | 3.35 M | $355.87 M |
| 03/17/2025 | $1.94 | $1.85 (-4.64%) | $1.95 | $1.82 | 3.37 M | $389.56 M |
| 03/14/2025 | $2.03 | $1.94 (-4.43%) | $2.10 | $1.88 | 5.52 M | $408.51 M |
| 03/13/2025 | $2.04 | $1.89 (-7.35%) | $2.09 | $1.84 | 2.01 M | $397.98 M |
| 03/12/2025 | $2.06 | $2.06 (0%) | $2.08 | $1.96 | 1.71 M | $433.78 M |
| 03/11/2025 | $2.09 | $2.03 (-2.87%) | $2.12 | $1.87 | 2.80 M | $427.46 M |
| 03/10/2025 | $2.11 | $2.05 (-2.84%) | $2.19 | $1.99 | 3.93 M | $399.36 M |
| 03/07/2025 | $2.05 | $2.18 (6.34%) | $2.32 | $2.04 | 4.70 M | $456.03 M |
| 03/06/2025 | $1.90 | $2.02 (6.32%) | $2.05 | $1.88 | 2.43 M | $422.56 M |
| 03/05/2025 | $1.91 | $1.93 (1.05%) | $1.95 | $1.85 | 2.31 M | $403.73 M |
| 03/04/2025 | $1.73 | $1.90 (9.83%) | $1.92 | $1.69 | 3.42 M | $397.46 M |
| 03/03/2025 | $1.85 | $1.80 (-2.7%) | $1.94 | $1.75 | 4.02 M | $376.54 M |
| 02/28/2025 | $1.91 | $1.95 (2.09%) | $1.98 | $1.80 | 6.05 M | $407.92 M |
| 02/27/2025 | $2.02 | $1.95 (-3.47%) | $2.11 | $1.93 | 2.19 M | $407.92 M |
| 02/26/2025 | $1.99 | $2.04 (2.51%) | $2.12 | $1.98 | 2.50 M | $426.74 M |
| 02/25/2025 | $2.11 | $1.99 (-5.69%) | $2.15 | $1.92 | 3.53 M | $416.29 M |
| 02/24/2025 | $2.15 | $2.14 (-0.47%) | $2.32 | $2.00 | 5.65 M | $447.66 M |
| 02/21/2025 | $2.35 | $2.17 (-7.66%) | $2.39 | $2.14 | 4.88 M | $453.94 M |
| 02/20/2025 | $2.55 | $2.26 (-11.37%) | $2.64 | $2.21 | 7.16 M | $472.77 M |
| 02/19/2025 | $2.73 | $2.60 (-4.76%) | $3.78 | $2.58 | 27.19 M | $543.89 M |
| 02/18/2025 | $2.17 | $2.84 (30.88%) | $3.76 | $2.14 | 76.20 M | $594.10 M |
| 02/14/2025 | $1.54 | $2.04 (32.47%) | $2.11 | $1.54 | 42.51 M | $426.74 M |
| 02/13/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.36 | 2.12 M | $294.96 M |
| 02/12/2025 | $1.36 | $1.43 (5.15%) | $1.46 | $1.32 | 2.97 M | $299.14 M |
| 02/11/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.36 | 3.75 M | $292.86 M |
| 02/10/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.47 | 1.94 M | $309.60 M |
| 02/07/2025 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.50 | 2.40 M | $315.87 M |
| 02/06/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.60 | 1.99 M | $334.70 M |
| 02/05/2025 | $1.62 | $1.64 (1.23%) | $1.71 | $1.62 | 2.20 M | $343.07 M |
| 02/04/2025 | $1.66 | $1.62 (-2.41%) | $1.72 | $1.61 | 2.93 M | $338.89 M |
| 02/03/2025 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.65 | 4.48 M | $349.34 M |
| 01/31/2025 | $1.94 | $1.80 (-7.22%) | $2.00 | $1.78 | 2.58 M | $376.54 M |
| 01/30/2025 | $1.88 | $1.92 (2.13%) | $2.00 | $1.81 | 3.62 M | $401.64 M |
| 01/29/2025 | $1.85 | $1.84 (-0.54%) | $1.93 | $1.79 | 1.80 M | $384.91 M |
| 01/28/2025 | $1.97 | $1.93 (-2.03%) | $2.11 | $1.92 | 1.65 M | $403.73 M |
| 01/27/2025 | $1.93 | $1.93 (0%) | $2.04 | $1.90 | 2.01 M | $403.73 M |
| 01/24/2025 | $1.87 | $1.94 (3.74%) | $2.04 | $1.84 | 2.44 M | $405.83 M |
| 01/23/2025 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.86 | 1.39 M | $393.27 M |
| 01/22/2025 | $1.85 | $1.92 (3.78%) | $1.97 | $1.85 | 2.43 M | $401.64 M |
| 01/21/2025 | $1.82 | $1.84 (1.1%) | $1.91 | $1.78 | 3.21 M | $384.91 M |
| 01/17/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.79 | 2.22 M | $380.72 M |
| 01/16/2025 | $1.86 | $1.84 (-1.08%) | $1.88 | $1.81 | 2.28 M | $384.91 M |
| 01/15/2025 | $2.00 | $1.87 (-6.5%) | $2.10 | $1.82 | 2.62 M | $391.18 M |
| 01/14/2025 | $1.97 | $1.92 (-2.54%) | $2.06 | $1.90 | 6.14 M | $401.64 M |
| 01/13/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.92 | 2.08 M | $407.92 M |
| 01/10/2025 | $2.30 | $2.06 (-10.43%) | $2.30 | $2.05 | 3.15 M | $430.93 M |
| 01/08/2025 | $2.30 | $2.35 (2.17%) | $2.39 | $2.24 | 3.56 M | $491.59 M |
| 01/07/2025 | $2.15 | $2.35 (9.3%) | $2.40 | $2.15 | 4.21 M | $491.59 M |
| 01/06/2025 | $2.17 | $2.16 (-0.46%) | $2.25 | $2.11 | 2.01 M | $451.85 M |
| 01/03/2025 | $2.21 | $2.16 (-2.26%) | $2.27 | $2.14 | 2.52 M | $451.85 M |
| 01/02/2025 | $2.17 | $2.20 (1.38%) | $2.35 | $2.12 | 3.45 M | $460.21 M |
| 12/31/2024 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.06 | 2.14 M | $445.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
