5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+29.73%
3 MONTH PERFORMANCE
+25.22%
6 MONTH PERFORMANCE
+11.63%
YEAR-TO-DATE PERFORMANCE
-32.39%
1 YEAR PERFORMANCE
-32.71%
Allogene Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.41 | 1.54 M | $319.74 M |
| 12/03/2025 | $1.35 | $1.52 (12.59%) | $1.52 | $1.33 | 3.43 M | $337.50 M |
| 12/02/2025 | $1.33 | $1.34 (0.75%) | $1.38 | $1.30 | 2.22 M | $297.53 M |
| 12/01/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.35 | 1.95 M | $304.19 M |
| 11/28/2025 | $1.42 | $1.46 (2.82%) | $1.49 | $1.41 | 1.41 M | $324.18 M |
| 11/26/2025 | $1.36 | $1.42 (4.41%) | $1.43 | $1.31 | 2.77 M | $315.29 M |
| 11/25/2025 | $1.34 | $1.36 (1.49%) | $1.40 | $1.30 | 2.50 M | $301.97 M |
| 11/24/2025 | $1.23 | $1.35 (9.76%) | $1.35 | $1.22 | 3.84 M | $299.75 M |
| 11/21/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 1.59 M | $273.11 M |
| 11/20/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.22 | 2.61 M | $275.33 M |
| 11/19/2025 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.23 | 2.22 M | $279.77 M |
| 11/18/2025 | $1.23 | $1.31 (6.5%) | $1.31 | $1.22 | 2.84 M | $290.87 M |
| 11/17/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 2.37 M | $273.11 M |
| 11/14/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 2.65 M | $273.11 M |
| 11/13/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 1.76 M | $266.45 M |
| 11/12/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 2.43 M | $273.11 M |
| 11/11/2025 | $1.16 | $1.24 (6.9%) | $1.27 | $1.15 | 2.28 M | $275.33 M |
| 11/10/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 2.48 M | $262.01 M |
| 11/07/2025 | $1.05 | $1.18 (12.38%) | $1.18 | $1.04 | 3.14 M | $262.01 M |
| 11/06/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.05 | 2.72 M | $233.14 M |
| 11/05/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 1.77 M | $246.46 M |
| 11/04/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.05 | 2.14 M | $246.46 M |
| 11/03/2025 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.17 | 2.10 M | $262.01 M |
| 10/31/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.21 | 1.65 M | $271.47 M |
| 10/30/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.21 | 1.24 M | $264.90 M |
| 10/29/2025 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.21 | 2.92 M | $267.09 M |
| 10/28/2025 | $1.24 | $1.26 (1.61%) | $1.31 | $1.21 | 3.62 M | $275.85 M |
| 10/27/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 2.15 M | $269.28 M |
| 10/24/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.20 | 1.74 M | $262.72 M |
| 10/23/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 1.65 M | $264.90 M |
| 10/22/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.19 | 2.96 M | $264.90 M |
| 10/21/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.23 | 2.32 M | $275.85 M |
| 10/20/2025 | $1.26 | $1.29 (2.38%) | $1.33 | $1.25 | 3.78 M | $282.42 M |
| 10/17/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 2.56 M | $269.28 M |
| 10/16/2025 | $1.27 | $1.27 (0%) | $1.38 | $1.25 | 3.32 M | $278.04 M |
| 10/15/2025 | $1.24 | $1.27 (2.42%) | $1.30 | $1.23 | 2.90 M | $278.04 M |
| 10/14/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 2.82 M | $269.28 M |
| 10/13/2025 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.20 | 3.79 M | $278.04 M |
| 10/10/2025 | $1.44 | $1.23 (-14.58%) | $1.46 | $1.20 | 7.23 M | $269.28 M |
| 10/09/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.45 | 3.07 M | $330.58 M |
| 10/08/2025 | $1.36 | $1.47 (8.09%) | $1.48 | $1.35 | 3.57 M | $321.83 M |
| 10/07/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.29 | 2.42 M | $295.55 M |
| 10/06/2025 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.36 | 2.24 M | $302.12 M |
| 10/03/2025 | $1.27 | $1.33 (4.72%) | $1.34 | $1.27 | 2.44 M | $291.18 M |
| 10/02/2025 | $1.25 | $1.29 (3.2%) | $1.29 | $1.23 | 2.49 M | $282.42 M |
| 10/01/2025 | $1.24 | $1.24 (0%) | $1.27 | $1.23 | 2.40 M | $271.47 M |
| 09/30/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.20 | 2.70 M | $271.47 M |
| 09/29/2025 | $1.26 | $1.27 (0.79%) | $1.30 | $1.21 | 4.93 M | $278.04 M |
| 09/26/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.19 | 3.27 M | $273.66 M |
| 09/25/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.18 | 2.21 M | $262.72 M |
| 09/24/2025 | $1.17 | $1.23 (5.13%) | $1.23 | $1.16 | 3.64 M | $269.28 M |
| 09/23/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 2.97 M | $256.15 M |
| 09/22/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 2.60 M | $256.15 M |
| 09/19/2025 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.14 | 3.75 M | $253.96 M |
| 09/18/2025 | $1.17 | $1.21 (3.42%) | $1.23 | $1.17 | 7.23 M | $264.90 M |
| 09/17/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.13 | 3.18 M | $247.39 M |
| 09/16/2025 | $1.14 | $1.18 (3.51%) | $1.21 | $1.14 | 2.69 M | $258.34 M |
| 09/15/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.12 | 2.07 M | $251.77 M |
| 09/12/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 1.59 M | $247.39 M |
| 09/11/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 2.01 M | $256.15 M |
| 09/10/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 1.74 M | $243.01 M |
| 09/09/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.09 | 1.53 M | $249.58 M |
| 09/08/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 1.24 M | $249.58 M |
| 09/05/2025 | $1.10 | $1.15 (4.55%) | $1.18 | $1.10 | 2.36 M | $251.77 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.
