5 DAY PERFORMANCE
+12.11%
1 MONTH PERFORMANCE
+43.68%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+9.17%
YEAR-TO-DATE PERFORMANCE
+82.48%
1 YEAR PERFORMANCE
+110.08%
Allogene Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.12 | $2.09 (-1.42%) | $2.15 | $2.06 | 4.37 M | $687.46 M |
| 08/20/2026 | $2.19 | $2.10 (-4.11%) | $2.21 | $2.07 | 4.86 M | $690.75 M |
| 08/19/2026 | $2.08 | $2.23 (7.21%) | $2.23 | $2.08 | 6.71 M | $733.51 M |
| 08/18/2026 | $2.07 | $2.03 (-1.93%) | $2.09 | $2.00 | 4.09 M | $667.73 M |
| 08/17/2026 | $2.05 | $2.08 (1.46%) | $2.10 | $2.02 | 4.68 M | $684.17 M |
| 08/14/2026 | $1.96 | $2.05 (4.59%) | $2.08 | $1.92 | 4.61 M | $674.31 M |
| 08/13/2026 | $2.13 | $1.98 (-7.04%) | $2.16 | $1.96 | 6.34 M | $651.28 M |
| 08/12/2026 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.05 | 4.58 M | $680.89 M |
| 08/11/2026 | $2.11 | $2.12 (0.47%) | $2.19 | $2.07 | 4.97 M | $697.33 M |
| 08/10/2026 | $1.99 | $2.10 (5.53%) | $2.10 | $1.98 | 5.36 M | $690.75 M |
| 08/07/2026 | $1.98 | $2.01 (1.52%) | $2.03 | $1.96 | 3.70 M | $482.98 M |
| 08/06/2026 | $1.95 | $1.97 (1.03%) | $1.99 | $1.92 | 3.17 M | $473.37 M |
| 08/05/2026 | $1.90 | $1.95 (2.63%) | $1.98 | $1.90 | 5.06 M | $468.57 M |
| 08/04/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.82 | 5.00 M | $456.55 M |
| 08/03/2026 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.81 | 7.04 M | $442.14 M |
| 07/31/2026 | $1.97 | $1.88 (-4.57%) | $2.00 | $1.86 | 5.52 M | $451.75 M |
| 07/30/2026 | $1.86 | $1.97 (5.91%) | $2.00 | $1.86 | 10.52 M | $473.37 M |
| 07/29/2026 | $1.72 | $1.81 (5.23%) | $1.88 | $1.65 | 12.52 M | $434.93 M |
| 07/28/2026 | $1.75 | $1.66 (-5.14%) | $1.76 | $1.61 | 9.96 M | $398.88 M |
| 07/27/2026 | $1.80 | $1.75 (-2.78%) | $1.91 | $1.75 | 6.90 M | $420.51 M |
| 07/24/2026 | $1.83 | $1.74 (-4.92%) | $1.84 | $1.74 | 4.87 M | $418.11 M |
| 07/23/2026 | $1.82 | $1.82 (0%) | $1.85 | $1.78 | 5.64 M | $437.33 M |
| 07/22/2026 | $1.84 | $1.86 (1.09%) | $1.88 | $1.83 | 4.14 M | $446.94 M |
| 07/21/2026 | $1.76 | $1.85 (5.11%) | $1.85 | $1.76 | 4.49 M | $444.54 M |
| 07/20/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.77 | 3.47 M | $425.31 M |
| 07/17/2026 | $1.75 | $1.79 (2.29%) | $1.83 | $1.74 | 4.94 M | $430.12 M |
| 07/16/2026 | $1.88 | $1.79 (-4.79%) | $1.89 | $1.75 | 6.30 M | $430.12 M |
| 07/15/2026 | $1.87 | $1.90 (1.6%) | $1.94 | $1.81 | 6.04 M | $456.55 M |
| 07/14/2026 | $1.94 | $1.85 (-4.64%) | $1.94 | $1.84 | 5.42 M | $444.54 M |
| 07/13/2026 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.88 | 8.94 M | $463.76 M |
| 07/10/2026 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.94 | 7.78 M | $480.58 M |
| 07/09/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.06 | 6.54 M | $504.61 M |
| 07/08/2026 | $2.11 | $2.12 (0.47%) | $2.15 | $2.03 | 12.43 M | $509.42 M |
| 07/07/2026 | $2.10 | $2.15 (2.38%) | $2.19 | $1.97 | 14.39 M | $516.63 M |
| 07/06/2026 | $2.08 | $2.09 (0.48%) | $2.16 | $2.07 | 10.91 M | $502.21 M |
| 07/02/2026 | $2.13 | $2.08 (-2.35%) | $2.18 | $2.03 | 9.14 M | $499.80 M |
| 07/01/2026 | $2.05 | $2.11 (2.93%) | $2.18 | $2.05 | 12.92 M | $507.01 M |
| 06/30/2026 | $2.24 | $2.08 (-7.14%) | $2.25 | $2.05 | 17.98 M | $499.80 M |
| 06/29/2026 | $2.15 | $2.22 (3.26%) | $2.24 | $2.13 | 14.66 M | $533.45 M |
| 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 |
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.
