5 DAY PERFORMANCE
+10.26%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-33.16%
6 MONTH PERFORMANCE
-39.72%
YEAR-TO-DATE PERFORMANCE
-39.44%
1 YEAR PERFORMANCE
-47.13%
Allogene Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $1.28 | $1.29 (0.78%) | $1.36 | $1.28 | 1.80 M | $277.81 M |
| 06/03/2025 | $1.28 | $1.35 (5.47%) | $1.37 | $1.23 | 2.47 M | $290.73 M |
| 06/02/2025 | $1.19 | $1.27 (6.72%) | $1.37 | $1.17 | 6.02 M | $273.51 M |
| 05/30/2025 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.10 | 3.02 M | $251.97 M |
| 05/29/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 1.69 M | $254.12 M |
| 05/28/2025 | $1.09 | $1.14 (4.59%) | $1.19 | $1.08 | 2.20 M | $245.51 M |
| 05/27/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.03 | 2.59 M | $232.59 M |
| 05/23/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.02 | 2.85 M | $228.28 M |
| 05/22/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.07 | 1.10 M | $234.74 M |
| 05/21/2025 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.09 | 1.42 M | $239.05 M |
| 05/20/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.07 | 3.13 M | $249.82 M |
| 05/19/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 2.59 M | $234.74 M |
| 05/16/2025 | $1.10 | $1.11 (0.91%) | $1.15 | $1.06 | 3.17 M | $239.05 M |
| 05/15/2025 | $0.95 | $1.09 (14.74%) | $1.09 | $0.94 | 4.41 M | $234.74 M |
| 05/14/2025 | $1.10 | $0.95 (-13.38%) | $1.10 | $0.86 | 13.06 M | $205.19 M |
| 05/13/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.06 | 7.34 M | $243.36 M |
| 05/12/2025 | $1.19 | $1.17 (-1.68%) | $1.27 | $1.16 | 3.80 M | $251.97 M |
| 05/09/2025 | $1.19 | $1.16 (-2.52%) | $1.28 | $1.15 | 3.79 M | $244.26 M |
| 05/08/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.09 | 7.60 M | $248.48 M |
| 05/07/2025 | $1.40 | $1.20 (-14.29%) | $1.40 | $1.18 | 6.75 M | $252.69 M |
| 05/06/2025 | $1.59 | $1.28 (-19.5%) | $1.59 | $1.25 | 5.78 M | $269.53 M |
| 05/05/2025 | $1.67 | $1.62 (-2.99%) | $1.76 | $1.61 | 3.08 M | $341.13 M |
| 05/02/2025 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.69 | 1.92 M | $357.97 M |
| 05/01/2025 | $1.67 | $1.69 (1.2%) | $1.71 | $1.63 | 1.50 M | $355.87 M |
| 04/30/2025 | $1.53 | $1.68 (9.8%) | $1.70 | $1.51 | 6.05 M | $353.76 M |
| 04/29/2025 | $1.57 | $1.54 (-1.91%) | $1.64 | $1.49 | 2.28 M | $324.28 M |
| 04/28/2025 | $1.56 | $1.57 (0.64%) | $1.64 | $1.56 | 1.61 M | $330.60 M |
| 04/25/2025 | $1.56 | $1.55 (-0.64%) | $1.59 | $1.52 | 1.09 M | $326.39 M |
| 04/24/2025 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.54 | 1.58 M | $330.60 M |
| 04/23/2025 | $1.65 | $1.61 (-2.42%) | $1.75 | $1.60 | 2.18 M | $339.02 M |
| 04/22/2025 | $1.44 | $1.59 (10.42%) | $1.59 | $1.42 | 2.33 M | $334.81 M |
| 04/21/2025 | $1.41 | $1.42 (0.71%) | $1.49 | $1.39 | 2.18 M | $299.01 M |
| 04/17/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.38 | 2.06 M | $305.33 M |
| 04/16/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.39 | 1.27 M | $294.80 M |
| 04/15/2025 | $1.41 | $1.46 (3.55%) | $1.53 | $1.40 | 1.88 M | $307.44 M |
| 04/14/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.38 | 2.58 M | $301.12 M |
| 04/11/2025 | $1.37 | $1.45 (5.84%) | $1.46 | $1.33 | 2.18 M | $305.33 M |
| 04/10/2025 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.36 | 2.57 M | $288.48 M |
| 04/09/2025 | $1.36 | $1.42 (4.41%) | $1.49 | $1.23 | 5.10 M | $299.01 M |
| 04/08/2025 | $1.49 | $1.36 (-8.72%) | $1.57 | $1.33 | 3.18 M | $286.38 M |
| 04/07/2025 | $1.41 | $1.43 (1.42%) | $1.50 | $1.36 | 4.86 M | $301.12 M |
| 04/04/2025 | $1.33 | $1.44 (8.27%) | $1.46 | $1.32 | 3.59 M | $303.22 M |
| 04/03/2025 | $1.37 | $1.38 (0.73%) | $1.45 | $1.35 | 4.18 M | $290.59 M |
| 04/02/2025 | $1.34 | $1.44 (7.46%) | $1.47 | $1.30 | 1.97 M | $303.22 M |
| 04/01/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.30 | 3.19 M | $288.48 M |
| 03/31/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.39 | 2.91 M | $307.44 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 | $431.67 M |
| 03/07/2025 | $2.05 | $2.18 (6.34%) | $2.32 | $2.04 | 4.70 M | $459.05 M |
| 03/06/2025 | $1.90 | $2.02 (6.32%) | $2.05 | $1.88 | 2.43 M | $425.36 M |
| 03/05/2025 | $1.91 | $1.93 (1.05%) | $1.95 | $1.85 | 2.31 M | $406.40 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.
