5 DAY PERFORMANCE
+19.05%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
+10.62%
6 MONTH PERFORMANCE
+81.16%
YEAR-TO-DATE PERFORMANCE
+82.48%
1 YEAR PERFORMANCE
+111.86%
Allogene Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.02 | $2.13 (5.45%) | $2.19 | $2.02 | 25.92 M | $511.82 M |
| 06/25/2026 | $2.05 | $2.06 (0.49%) | $2.15 | $2.04 | 9.35 M | $495.00 M |
| 06/24/2026 | $2.08 | $2.05 (-1.44%) | $2.12 | $2.04 | 9.55 M | $492.60 M |
| 06/23/2026 | $2.03 | $2.07 (1.97%) | $2.17 | $2.03 | 4.81 M | $497.40 M |
| 06/22/2026 | $2.03 | $2.10 (3.45%) | $2.17 | $2.01 | 6.57 M | $504.61 M |
| 06/18/2026 | $2.02 | $2.00 (-0.99%) | $2.08 | $1.97 | 23.55 M | $480.58 M |
| 06/17/2026 | $1.90 | $1.96 (3.16%) | $2.06 | $1.90 | 6.36 M | $470.97 M |
| 06/16/2026 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.90 | 5.05 M | $456.55 M |
| 06/15/2026 | $1.93 | $1.94 (0.52%) | $2.10 | $1.93 | 5.80 M | $466.16 M |
| 06/12/2026 | $1.88 | $1.90 (1.06%) | $1.94 | $1.86 | 8.64 M | $456.55 M |
| 06/11/2026 | $1.76 | $1.88 (6.82%) | $1.89 | $1.75 | 6.10 M | $451.75 M |
| 06/10/2026 | $1.80 | $1.78 (-1.11%) | $1.86 | $1.76 | 7.94 M | $427.72 M |
| 06/09/2026 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.75 | 7.72 M | $437.33 M |
| 06/08/2026 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.75 | 9.26 M | $444.54 M |
| 06/05/2026 | $2.01 | $1.88 (-6.47%) | $2.03 | $1.87 | 7.99 M | $451.75 M |
| 06/04/2026 | $2.02 | $2.04 (0.99%) | $2.11 | $2.00 | 7.34 M | $490.19 M |
| 06/03/2026 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.96 | 9.06 M | $480.58 M |
| 06/02/2026 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.04 | 7.37 M | $492.60 M |
| 06/01/2026 | $2.18 | $2.15 (-1.38%) | $2.26 | $2.13 | 8.55 M | $516.63 M |
| 05/29/2026 | $2.16 | $2.17 (0.46%) | $2.20 | $2.04 | 10.29 M | $521.43 M |
| 05/28/2026 | $2.21 | $2.25 (1.81%) | $2.28 | $2.19 | 6.52 M | $540.65 M |
| 05/27/2026 | $2.16 | $2.25 (4.17%) | $2.32 | $2.16 | 10.69 M | $540.65 M |
| 05/26/2026 | $2.03 | $2.12 (4.43%) | $2.13 | $2.02 | 4.77 M | $509.42 M |
| 05/22/2026 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 4.13 M | $480.58 M |
| 05/21/2026 | $1.88 | $1.96 (4.26%) | $1.97 | $1.84 | 4.33 M | $470.97 M |
| 05/20/2026 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.87 | 5.20 M | $456.55 M |
| 05/19/2026 | $1.94 | $1.89 (-2.58%) | $1.99 | $1.85 | 7.16 M | $454.15 M |
| 05/18/2026 | $2.03 | $1.94 (-4.43%) | $2.06 | $1.90 | 6.37 M | $466.16 M |
| 05/15/2026 | $2.12 | $2.00 (-5.66%) | $2.19 | $1.97 | 7.67 M | $480.58 M |
| 05/14/2026 | $2.30 | $2.14 (-6.96%) | $2.35 | $2.10 | 9.16 M | $514.22 M |
| 05/13/2026 | $2.31 | $2.33 (0.87%) | $2.35 | $2.22 | 6.46 M | $559.88 M |
| 05/12/2026 | $2.29 | $2.30 (0.44%) | $2.39 | $2.27 | 10.03 M | $552.67 M |
| 05/11/2026 | $2.29 | $2.28 (-0.44%) | $2.39 | $2.27 | 4.50 M | $547.86 M |
| 05/08/2026 | $2.29 | $2.28 (-0.44%) | $2.36 | $2.25 | 4.48 M | $547.86 M |
| 05/07/2026 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.25 | 5.68 M | $545.46 M |
| 05/06/2026 | $2.24 | $2.31 (3.12%) | $2.36 | $2.22 | 7.35 M | $555.07 M |
| 05/05/2026 | $2.29 | $2.17 (-5.24%) | $2.33 | $2.14 | 5.83 M | $521.43 M |
| 05/04/2026 | $2.14 | $2.26 (5.61%) | $2.27 | $2.12 | 7.51 M | $543.06 M |
| 05/01/2026 | $2.09 | $2.15 (2.87%) | $2.17 | $2.08 | 4.52 M | $516.63 M |
| 04/30/2026 | $2.13 | $2.13 (0%) | $2.17 | $2.11 | 5.05 M | $511.82 M |
| 04/29/2026 | $2.18 | $2.11 (-3.21%) | $2.22 | $2.09 | 6.52 M | $507.01 M |
| 04/28/2026 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.18 | 6.25 M | $526.24 M |
| 04/27/2026 | $2.30 | $2.25 (-2.17%) | $2.39 | $2.23 | 6.54 M | $540.65 M |
| 04/24/2026 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.26 | 5.53 M | $555.07 M |
| 04/23/2026 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.27 | 9.38 M | $564.68 M |
| 04/22/2026 | $2.35 | $2.39 (1.7%) | $2.50 | $2.31 | 9.43 M | $574.29 M |
| 04/21/2026 | $2.42 | $2.32 (-4.13%) | $2.43 | $2.23 | 8.83 M | $557.47 M |
| 04/20/2026 | $2.37 | $2.42 (2.11%) | $2.56 | $2.35 | 12.06 M | $581.50 M |
| 04/17/2026 | $2.40 | $2.39 (-0.42%) | $2.53 | $2.34 | 11.55 M | $574.29 M |
| 04/16/2026 | $2.23 | $2.37 (6.28%) | $2.50 | $2.21 | 28.84 M | $569.49 M |
| 04/15/2026 | $1.90 | $2.17 (14.21%) | $2.17 | $1.85 | 74.14 M | $521.43 M |
| 04/14/2026 | $3.03 | $2.28 (-24.75%) | $3.08 | $2.24 | 42.33 M | $547.86 M |
| 04/13/2026 | $4.09 | $3.06 (-25.18%) | $4.46 | $3.01 | 87.82 M | $735.29 M |
| 04/10/2026 | $2.95 | $2.72 (-7.8%) | $2.95 | $2.61 | 8.40 M | $653.59 M |
| 04/09/2026 | $2.72 | $2.91 (6.99%) | $2.91 | $2.70 | 4.81 M | $699.25 M |
| 04/08/2026 | $2.75 | $2.70 (-1.82%) | $2.82 | $2.59 | 3.58 M | $648.79 M |
| 04/07/2026 | $2.60 | $2.62 (0.77%) | $2.63 | $2.48 | 3.90 M | $629.56 M |
| 04/06/2026 | $2.48 | $2.60 (4.84%) | $2.71 | $2.48 | 3.28 M | $624.76 M |
| 04/02/2026 | $2.48 | $2.48 (0%) | $2.66 | $2.45 | 4.33 M | $595.92 M |
| 04/01/2026 | $2.50 | $2.56 (2.4%) | $2.67 | $2.50 | 5.04 M | $615.14 M |
| 03/31/2026 | $2.26 | $2.44 (7.96%) | $2.50 | $2.26 | 3.68 M | $586.31 M |
| 03/30/2026 | $2.24 | $2.22 (-0.89%) | $2.33 | $2.20 | 4.56 M | $533.45 M |
| 03/27/2026 | $2.39 | $2.26 (-5.44%) | $2.51 | $2.26 | 6.33 M | $543.06 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.
