ALLO
ALLOGENE THERAP (ALLO)
NASDAQ
$1.89+$0.005 (+0.27%)
Price as of Aug 03, 2026 10:42 AM EDT
  • $648.9M
    Market Cap
  • 74.07%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -9.62%
    Low Price$1.66
    High Price$2.15
  • 3 Months
    -11.74%
    Low Price$1.66
    High Price$2.33
  • 1 Year
    +74.07%
    Low Price$1.03
    High Price$3.06
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.97
2.00
1.86
1.88
-4.57%
5,521,843
07/30/2026
1.86
2.00
1.86
1.97
+8.84%
10,523,182
07/29/2026
1.72
1.88
1.65
1.81
+9.04%
12,512,086
07/28/2026
1.75
1.76
1.61
1.66
-5.14%
9,960,229
07/27/2026
1.80
1.91
1.75
1.75
+0.57%
6,901,343
07/24/2026
1.83
1.84
1.74
1.74
-4.40%
4,874,170
07/23/2026
1.82
1.85
1.78
1.82
-2.15%
5,640,284
07/22/2026
1.84
1.88
1.83
1.86
+0.54%
4,135,068
07/21/2026
1.76
1.85
1.76
1.85
+4.52%
4,490,116
07/20/2026
1.80
1.85
1.77
1.77
-1.12%
3,467,683
07/17/2026
1.75
1.83
1.74
1.79
0.00%
4,939,744
07/16/2026
1.88
1.89
1.75
1.79
-5.79%
6,300,098
07/15/2026
1.87
1.94
1.81
1.90
+2.70%
6,039,901
07/14/2026
1.94
1.94
1.84
1.85
-4.15%
5,342,280
07/13/2026
1.97
1.97
1.88
1.93
-3.50%
8,941,782
07/10/2026
2.10
2.10
1.94
2.00
-4.76%
7,779,892
07/09/2026
2.14
2.16
2.06
2.10
-0.94%
6,544,217
07/08/2026
2.11
2.15
2.03
2.12
-1.40%
12,427,645
07/07/2026
2.10
2.19
1.97
2.15
+2.87%
14,393,128
07/06/2026
2.08
2.16
2.07
2.09
+0.48%
10,911,873
07/02/2026
2.13
2.18
2.03
2.08
-1.42%
9,136,219
07/01/2026
2.05
2.18
2.05
2.11
+1.44%
12,919,981
06/30/2026
2.24
2.25
2.05
2.08
-6.31%
17,982,571
06/29/2026
2.15
2.24
2.13
2.22
+4.23%
14,663,951
06/26/2026
2.02
2.19
2.02
2.13
+3.40%
25,919,232
06/25/2026
2.05
2.15
2.04
2.06
+0.49%
9,354,153
06/24/2026
2.08
2.12
2.04
2.05
-0.97%
9,550,777
06/23/2026
2.03
2.17
2.03
2.07
-1.43%
4,811,603
06/22/2026
2.03
2.18
2.01
2.10
+5.00%
6,573,187
06/18/2026
2.02
2.08
1.97
2.00
+2.04%
23,548,239
06/17/2026
1.90
2.06
1.90
1.96
+3.16%
6,362,245
06/16/2026
1.95
1.97
1.90
1.90
-2.06%
5,045,926
06/15/2026
1.93
2.10
1.93
1.94
+2.11%
5,800,150
06/12/2026
1.88
1.94
1.86
1.90
+1.06%
8,642,455
06/11/2026
1.76
1.89
1.75
1.88
+5.62%
6,102,343
06/10/2026
1.80
1.86
1.76
1.78
-2.20%
7,943,853
06/09/2026
1.88
1.90
1.75
1.82
-1.62%
7,723,891
06/08/2026
1.91
1.91
1.75
1.85
-1.60%
9,264,181
06/05/2026
2.01
2.03
1.87
1.88
-7.84%
7,989,079
06/04/2026
2.02
2.11
2.00
2.04
+2.00%
7,340,789
06/03/2026
2.07
2.07
1.96
2.00
-2.44%
9,057,142
06/02/2026
2.16
2.16
2.04
2.05
-4.65%
7,373,806
06/01/2026
2.18
2.26
2.13
2.15
-0.92%
8,548,525
05/29/2026
2.16
2.20
2.04
2.17
-3.56%
10,289,549
05/28/2026
2.21
2.28
2.19
2.25
0.00%
6,515,388
05/27/2026
2.16
2.32
2.16
2.25
+6.13%
10,690,278
05/26/2026
2.03
2.14
2.02
2.12
+6.00%
4,770,340
05/22/2026
1.96
2.05
1.96
2.00
+2.04%
4,127,266
05/21/2026
1.88
1.97
1.84
1.96
+3.16%
4,333,510
05/20/2026
1.92
1.95
1.87
1.90
+0.53%
5,201,370
05/19/2026
1.94
1.99
1.85
1.89
-2.58%
7,155,270
05/18/2026
2.03
2.06
1.90
1.94
-3.00%
6,373,759
05/15/2026
2.12
2.19
1.97
2.00
-6.54%
7,668,856
05/14/2026
2.30
2.35
2.10
2.14
-8.15%
9,164,460
05/13/2026
2.31
2.35
2.22
2.33
+1.30%
6,459,236
05/13/2026
-$0.18 Earnings
05/12/2026
2.29
2.39
2.27
2.30
+0.88%
10,034,074
05/11/2026
2.29
2.39
2.27
2.28
0.00%
4,503,825
05/08/2026
2.29
2.36
2.25
2.28
+0.44%
4,476,509
05/07/2026
2.32
2.36
2.25
2.27
-1.73%
5,680,658
05/06/2026
2.24
2.36
2.22
2.31
+6.45%
7,352,979
05/05/2026
2.29
2.33
2.14
2.17
-3.98%
5,831,796
05/04/2026
2.14
2.27
2.12
2.26
+5.12%
7,509,549
05/01/2026
2.09
2.17
2.08
2.15
+0.94%
4,520,799
04/30/2026
2.13
2.18
2.11
2.13
+0.95%
5,045,224
04/29/2026
2.18
2.22
2.09
2.11
-3.65%
6,492,172
04/28/2026
2.26
2.30
2.18
2.19
-2.67%
6,250,695
04/27/2026
2.30
2.39
2.23
2.25
-2.60%
6,539,784
04/24/2026
2.33
2.38
2.26
2.31
-1.70%
5,527,351
04/23/2026
2.38
2.41
2.27
2.35
-1.67%
9,378,939
04/22/2026
2.35
2.50
2.31
2.39
+3.02%
9,426,378
04/21/2026
2.42
2.43
2.23
2.32
-4.13%
8,823,120
04/20/2026
2.37
2.56
2.35
2.42
+1.26%
12,063,719
04/17/2026
2.40
2.53
2.34
2.39
+0.84%
11,548,755
04/16/2026
2.23
2.50
2.21
2.37
+9.22%
28,838,768
04/15/2026
1.90
2.18
1.85
2.17
-4.82%
74,135,391
04/14/2026
3.03
3.08
2.24
2.28
-25.49%
42,325,123
04/13/2026
4.09
4.46
3.01
3.06
+12.50%
87,821,040
04/10/2026
2.95
2.95
2.61
2.72
-6.53%
8,398,958
04/09/2026
2.72
2.91
2.70
2.91
+7.78%
4,859,323
04/08/2026
2.75
2.82
2.59
2.70
+3.05%
3,578,070
04/07/2026
2.60
2.63
2.48
2.62
+0.77%
3,897,843
04/06/2026
2.48
2.71
2.48
2.60
+4.84%
3,277,145
04/02/2026
2.48
2.66
2.45
2.48
-3.12%
4,331,502
04/01/2026
2.50
2.67
2.50
2.56
+4.92%
5,044,067
03/31/2026
2.26
2.50
2.26
2.44
+9.91%
3,682,842
03/30/2026
2.24
2.33
2.20
2.22
-1.77%
4,555,889
03/27/2026
2.39
2.51
2.26
2.26
-6.22%
6,330,340
03/26/2026
2.28
2.50
2.21
2.41
+3.43%
5,254,940
03/25/2026
2.27
2.37
2.26
2.33
+5.43%
4,402,947
03/24/2026
2.38
2.43
2.11
2.21
-9.43%
4,422,339
03/23/2026
2.14
2.60
2.13
2.44
+17.87%
11,688,884
03/20/2026
2.23
2.26
2.06
2.07
-6.76%
20,748,046
03/19/2026
2.10
2.27
2.09
2.22
+3.26%
3,367,934
03/18/2026
2.27
2.29
2.10
2.15
-5.29%
5,536,403
03/17/2026
2.45
2.46
2.26
2.27
-6.97%
4,999,152
03/16/2026
2.40
2.54
2.35
2.44
+1.67%
5,644,012
03/13/2026
2.56
2.73
2.36
2.40
-2.83%
5,032,911
03/12/2026
2.56
2.58
2.41
2.47
-6.08%
3,275,333
03/12/2026
-$0.17 Earnings