5 DAY PERFORMANCE
+9.65%
1 MONTH PERFORMANCE
-18.30%
3 MONTH PERFORMANCE
+38.89%
6 MONTH PERFORMANCE
+108.33%
YEAR-TO-DATE PERFORMANCE
+82.48%
1 YEAR PERFORMANCE
+121.24%
Allogene Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.31 | $2.33 (0.87%) | $2.35 | $2.22 | 5.63 M | $493.09 M |
| 05/12/2026 | $2.29 | $2.30 (0.44%) | $2.39 | $2.27 | 10.03 M | $507.43 M |
| 05/11/2026 | $2.29 | $2.28 (-0.44%) | $2.39 | $2.27 | 4.50 M | $503.02 M |
| 05/08/2026 | $2.29 | $2.28 (-0.44%) | $2.36 | $2.25 | 4.48 M | $503.02 M |
| 05/07/2026 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.25 | 5.68 M | $500.81 M |
| 05/06/2026 | $2.24 | $2.31 (3.12%) | $2.36 | $2.22 | 7.35 M | $509.64 M |
| 05/05/2026 | $2.29 | $2.17 (-5.24%) | $2.33 | $2.14 | 5.83 M | $478.75 M |
| 05/04/2026 | $2.14 | $2.26 (5.61%) | $2.27 | $2.12 | 7.51 M | $498.61 M |
| 05/01/2026 | $2.09 | $2.15 (2.87%) | $2.17 | $2.08 | 4.52 M | $474.34 M |
| 04/30/2026 | $2.13 | $2.13 (0%) | $2.17 | $2.11 | 5.05 M | $469.93 M |
| 04/29/2026 | $2.18 | $2.11 (-3.21%) | $2.22 | $2.09 | 6.52 M | $465.51 M |
| 04/28/2026 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.18 | 6.25 M | $483.16 M |
| 04/27/2026 | $2.30 | $2.25 (-2.17%) | $2.39 | $2.23 | 6.54 M | $496.40 M |
| 04/24/2026 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.26 | 5.53 M | $509.64 M |
| 04/23/2026 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.27 | 9.38 M | $518.46 M |
| 04/22/2026 | $2.35 | $2.39 (1.7%) | $2.50 | $2.31 | 9.43 M | $527.29 M |
| 04/21/2026 | $2.42 | $2.32 (-4.13%) | $2.43 | $2.23 | 8.83 M | $511.84 M |
| 04/20/2026 | $2.37 | $2.42 (2.11%) | $2.56 | $2.35 | 12.06 M | $533.91 M |
| 04/17/2026 | $2.40 | $2.39 (-0.42%) | $2.53 | $2.34 | 11.55 M | $527.29 M |
| 04/16/2026 | $2.23 | $2.37 (6.28%) | $2.50 | $2.21 | 28.84 M | $522.88 M |
| 04/15/2026 | $1.90 | $2.17 (14.21%) | $2.17 | $1.85 | 74.14 M | $478.75 M |
| 04/14/2026 | $3.03 | $2.28 (-24.75%) | $3.08 | $2.24 | 42.33 M | $503.02 M |
| 04/13/2026 | $4.09 | $3.06 (-25.18%) | $4.46 | $3.01 | 87.82 M | $675.11 M |
| 04/10/2026 | $2.95 | $2.72 (-7.8%) | $2.95 | $2.61 | 8.40 M | $600.09 M |
| 04/09/2026 | $2.72 | $2.91 (6.99%) | $2.91 | $2.70 | 4.81 M | $642.01 M |
| 04/08/2026 | $2.75 | $2.70 (-1.82%) | $2.82 | $2.59 | 3.58 M | $595.68 M |
| 04/07/2026 | $2.60 | $2.62 (0.77%) | $2.63 | $2.48 | 3.90 M | $578.03 M |
| 04/06/2026 | $2.48 | $2.60 (4.84%) | $2.71 | $2.48 | 3.28 M | $573.62 M |
| 04/02/2026 | $2.48 | $2.48 (0%) | $2.66 | $2.45 | 4.33 M | $547.14 M |
| 04/01/2026 | $2.50 | $2.56 (2.4%) | $2.67 | $2.50 | 5.04 M | $564.79 M |
| 03/31/2026 | $2.26 | $2.44 (7.96%) | $2.50 | $2.26 | 3.68 M | $538.32 M |
| 03/30/2026 | $2.24 | $2.22 (-0.89%) | $2.33 | $2.20 | 4.56 M | $489.78 M |
| 03/27/2026 | $2.39 | $2.26 (-5.44%) | $2.51 | $2.26 | 6.33 M | $498.61 M |
| 03/26/2026 | $2.28 | $2.41 (5.7%) | $2.50 | $2.21 | 5.25 M | $531.70 M |
| 03/25/2026 | $2.27 | $2.33 (2.64%) | $2.37 | $2.26 | 4.40 M | $514.05 M |
| 03/24/2026 | $2.38 | $2.21 (-7.14%) | $2.43 | $2.11 | 4.42 M | $487.58 M |
| 03/23/2026 | $2.14 | $2.44 (14.02%) | $2.60 | $2.13 | 11.69 M | $538.32 M |
| 03/20/2026 | $2.23 | $2.07 (-7.17%) | $2.26 | $2.06 | 20.75 M | $456.69 M |
| 03/19/2026 | $2.10 | $2.22 (5.71%) | $2.27 | $2.09 | 3.37 M | $489.78 M |
| 03/18/2026 | $2.27 | $2.15 (-5.29%) | $2.29 | $2.10 | 5.54 M | $474.34 M |
| 03/17/2026 | $2.45 | $2.27 (-7.35%) | $2.46 | $2.26 | 5.00 M | $500.81 M |
| 03/16/2026 | $2.40 | $2.44 (1.67%) | $2.54 | $2.35 | 5.64 M | $538.32 M |
| 03/13/2026 | $2.56 | $2.40 (-6.25%) | $2.73 | $2.36 | 5.03 M | $529.49 M |
| 03/12/2026 | $2.56 | $2.47 (-3.52%) | $2.58 | $2.41 | 3.28 M | $544.94 M |
| 03/11/2026 | $2.68 | $2.63 (-1.87%) | $2.73 | $2.61 | 2.94 M | $580.24 M |
| 03/10/2026 | $2.52 | $2.71 (7.54%) | $2.71 | $2.52 | 4.59 M | $597.89 M |
| 03/09/2026 | $2.22 | $2.50 (12.61%) | $2.52 | $2.21 | 5.60 M | $551.56 M |
| 03/06/2026 | $2.24 | $2.30 (2.68%) | $2.31 | $2.20 | 4.13 M | $510.69 M |
| 03/05/2026 | $2.48 | $2.31 (-6.85%) | $2.50 | $2.29 | 4.71 M | $512.91 M |
| 03/04/2026 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.48 | 2.69 M | $561.76 M |
| 03/03/2026 | $2.56 | $2.53 (-1.17%) | $2.64 | $2.50 | 2.80 M | $561.76 M |
| 03/02/2026 | $2.63 | $2.65 (0.76%) | $2.73 | $2.54 | 3.81 M | $588.40 M |
| 02/27/2026 | $2.71 | $2.78 (2.58%) | $2.80 | $2.46 | 8.35 M | $617.27 M |
| 02/26/2026 | $2.55 | $2.73 (7.06%) | $2.74 | $2.53 | 7.33 M | $606.17 M |
| 02/25/2026 | $2.33 | $2.53 (8.58%) | $2.57 | $2.33 | 8.50 M | $561.76 M |
| 02/24/2026 | $2.10 | $2.29 (9.05%) | $2.31 | $2.10 | 6.64 M | $508.47 M |
| 02/23/2026 | $2.06 | $2.08 (0.97%) | $2.15 | $2.01 | 4.40 M | $461.84 M |
| 02/20/2026 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.03 | 4.10 M | $455.18 M |
| 02/19/2026 | $2.25 | $2.13 (-5.33%) | $2.30 | $2.06 | 5.88 M | $472.94 M |
| 02/18/2026 | $2.16 | $2.27 (5.09%) | $2.28 | $2.11 | 6.03 M | $504.03 M |
| 02/17/2026 | $1.80 | $2.16 (20%) | $2.17 | $1.79 | 8.55 M | $479.60 M |
| 02/13/2026 | $1.63 | $1.80 (10.43%) | $1.83 | $1.63 | 4.71 M | $399.67 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.
