5 DAY PERFORMANCE
+66.67%
1 MONTH PERFORMANCE
+34.41%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
+82.48%
1 YEAR PERFORMANCE
+70.07%
Allogene Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.42 | 3.90 M | $470.37 M |
| 10/06/2026 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.43 | 4.66 M | $480.24 M |
| 10/05/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.45 | 4.44 M | $493.40 M |
| 10/02/2026 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.50 | 4.66 M | $493.40 M |
| 10/01/2026 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.53 | 4.61 M | $506.55 M |
| 09/30/2026 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.58 | 8.13 M | $526.29 M |
| 09/29/2026 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 4.32 M | $532.87 M |
| 09/28/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.60 | 5.03 M | $536.16 M |
| 09/25/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 3.62 M | $542.73 M |
| 09/24/2026 | $1.67 | $1.67 (0%) | $1.72 | $1.60 | 7.79 M | $549.31 M |
| 09/23/2026 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.65 | 5.97 M | $549.31 M |
| 09/22/2026 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.68 | 5.24 M | $562.47 M |
| 09/21/2026 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.65 | 5.99 M | $555.89 M |
| 09/18/2026 | $1.73 | $1.69 (-2.31%) | $1.74 | $1.67 | 12.72 M | $555.89 M |
| 09/17/2026 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.70 | 3.95 M | $569.05 M |
| 09/16/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.66 | 5.65 M | $555.89 M |
| 09/15/2026 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 3.14 M | $565.76 M |
| 09/14/2026 | $1.78 | $1.78 (0%) | $1.84 | $1.77 | 7.75 M | $585.50 M |
| 09/11/2026 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.75 | 3.89 M | $585.50 M |
| 09/10/2026 | $1.73 | $1.76 (1.73%) | $1.78 | $1.70 | 5.40 M | $578.92 M |
| 09/09/2026 | $1.85 | $1.73 (-6.49%) | $1.88 | $1.72 | 7.28 M | $569.05 M |
| 09/08/2026 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.85 | 7.43 M | $611.81 M |
| 09/04/2026 | $1.97 | $1.97 (0%) | $2.01 | $1.95 | 4.43 M | $647.99 M |
| 09/03/2026 | $2.00 | $1.98 (-1%) | $2.01 | $1.92 | 4.43 M | $651.28 M |
| 09/02/2026 | $1.97 | $1.98 (0.51%) | $2.04 | $1.91 | 5.39 M | $651.28 M |
| 09/01/2026 | $1.96 | $1.99 (1.53%) | $2.00 | $1.93 | 4.04 M | $654.57 M |
| 08/31/2026 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.96 | 4.38 M | $657.86 M |
| 08/28/2026 | $2.08 | $2.02 (-2.88%) | $2.09 | $2.00 | 3.82 M | $664.44 M |
| 08/27/2026 | $2.04 | $2.09 (2.45%) | $2.14 | $2.00 | 4.98 M | $687.46 M |
| 08/26/2026 | $2.17 | $2.04 (-5.99%) | $2.18 | $2.03 | 5.02 M | $671.02 M |
| 08/25/2026 | $2.05 | $2.17 (5.85%) | $2.21 | $2.05 | 6.16 M | $713.78 M |
| 08/24/2026 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.00 | 4.76 M | $667.73 M |
| 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 |
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.
