Allogene Therapeutics, Inc.ALLONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.59 | $1.89 | $1.54 | $1.84 | 16.76M |
| 1/29/2026 | $1.46 | $1.59 | $1.45 | $1.59 | 7.38M |
| 1/28/2026 | $1.54 | $1.54 | $1.45 | $1.45 | 6.79M |
| 1/27/2026 | $1.51 | $1.62 | $1.49 | $1.53 | 6.54M |
| 1/26/2026 | $1.71 | $1.72 | $1.46 | $1.51 | 8.19M |
| 1/23/2026 | $1.73 | $1.83 | $1.70 | $1.72 | 7.54M |
| 1/22/2026 | $1.63 | $1.75 | $1.61 | $1.72 | 5.94M |
| 1/21/2026 | $1.58 | $1.63 | $1.55 | $1.60 | 4.29M |
| 1/20/2026 | $1.61 | $1.62 | $1.53 | $1.57 | 4.83M |
| 1/16/2026 | $1.64 | $1.67 | $1.60 | $1.63 | 4.73M |
| 1/15/2026 | $1.70 | $1.72 | $1.60 | $1.61 | 5.64M |
| 1/14/2026 | $1.64 | $1.72 | $1.63 | $1.70 | 4.63M |
| 1/13/2026 | $1.72 | $1.74 | $1.62 | $1.64 | 4.99M |
| 1/12/2026 | $1.84 | $1.84 | $1.65 | $1.67 | 8.56M |
| 1/9/2026 | $1.66 | $1.88 | $1.66 | $1.71 | 12.31M |
| 1/8/2026 | $1.50 | $1.54 | $1.46 | $1.49 | 3.09M |
| 1/7/2026 | $1.45 | $1.54 | $1.43 | $1.49 | 4.25M |
| 1/6/2026 | $1.35 | $1.48 | $1.35 | $1.41 | 5.21M |
| 1/5/2026 | $1.35 | $1.38 | $1.31 | $1.35 | 2.42M |
| 1/2/2026 | $1.38 | $1.39 | $1.31 | $1.35 | 2.32M |
| 12/31/2025 | $1.31 | $1.38 | $1.30 | $1.37 | 3.05M |
| 12/30/2025 | $1.38 | $1.38 | $1.30 | $1.31 | 3.75M |
| 12/29/2025 | $1.37 | $1.41 | $1.34 | $1.38 | 1.83M |
| 12/26/2025 | $1.41 | $1.42 | $1.36 | $1.38 | 2.20M |
| 12/24/2025 | $1.37 | $1.42 | $1.36 | $1.40 | 1.05M |
| 12/23/2025 | $1.45 | $1.46 | $1.32 | $1.36 | 4.60M |
| 12/22/2025 | $1.42 | $1.52 | $1.38 | $1.47 | 2.44M |
| 12/19/2025 | $1.42 | $1.48 | $1.40 | $1.42 | 5.72M |
| 12/18/2025 | $1.43 | $1.46 | $1.38 | $1.42 | 2.35M |
| 12/17/2025 | $1.54 | $1.56 | $1.41 | $1.42 | 1.91M |
| 12/16/2025 | $1.51 | $1.56 | $1.44 | $1.54 | 2.52M |
| 12/15/2025 | $1.51 | $1.51 | $1.43 | $1.47 | 2.02M |
| 12/12/2025 | $1.56 | $1.57 | $1.50 | $1.51 | 2.28M |
| 12/11/2025 | $1.46 | $1.56 | $1.45 | $1.55 | 2.88M |
| 12/10/2025 | $1.42 | $1.50 | $1.41 | $1.48 | 2.23M |
| 12/9/2025 | $1.43 | $1.52 | $1.42 | $1.42 | 3.82M |
| 12/8/2025 | $1.45 | $1.46 | $1.39 | $1.45 | 1.62M |
| 12/5/2025 | $1.46 | $1.47 | $1.42 | $1.43 | 2.44M |
| 12/4/2025 | $1.48 | $1.51 | $1.41 | $1.44 | 1.54M |
| 12/3/2025 | $1.35 | $1.52 | $1.33 | $1.52 | 3.43M |
| 12/2/2025 | $1.33 | $1.38 | $1.30 | $1.34 | 2.22M |
| 12/1/2025 | $1.44 | $1.45 | $1.35 | $1.37 | 1.95M |
| 11/28/2025 | $1.42 | $1.49 | $1.41 | $1.46 | 1.41M |
| 11/26/2025 | $1.36 | $1.43 | $1.31 | $1.42 | 2.77M |
| 11/25/2025 | $1.34 | $1.40 | $1.30 | $1.36 | 2.50M |
| 11/24/2025 | $1.23 | $1.35 | $1.22 | $1.35 | 3.84M |
| 11/21/2025 | $1.22 | $1.25 | $1.20 | $1.23 | 1.59M |
| 11/20/2025 | $1.28 | $1.33 | $1.22 | $1.24 | 2.61M |
| 11/19/2025 | $1.27 | $1.35 | $1.23 | $1.26 | 2.22M |
| 11/18/2025 | $1.23 | $1.31 | $1.22 | $1.31 | 2.84M |
| 11/17/2025 | $1.22 | $1.28 | $1.21 | $1.23 | 2.37M |
| 11/14/2025 | $1.17 | $1.25 | $1.16 | $1.23 | 2.65M |
| 11/13/2025 | $1.21 | $1.24 | $1.19 | $1.20 | 1.76M |
| 11/12/2025 | $1.26 | $1.27 | $1.21 | $1.23 | 2.43M |
| 11/11/2025 | $1.16 | $1.27 | $1.15 | $1.24 | 2.28M |
| 11/10/2025 | $1.23 | $1.23 | $1.16 | $1.18 | 2.48M |
| 11/7/2025 | $1.05 | $1.18 | $1.04 | $1.18 | 3.14M |
| 11/6/2025 | $1.11 | $1.11 | $1.05 | $1.05 | 2.72M |
| 11/5/2025 | $1.14 | $1.14 | $1.08 | $1.11 | 1.77M |
| 11/4/2025 | $1.16 | $1.18 | $1.05 | $1.11 | 2.14M |