MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLO — Allogene Therapeutics, Inc. Common Stock
NasdaqAllogene Therapeutics, Inc. Common Stock
$1.54
-0.06(-3.75%)
- O
- 1.60
- H
- 1.61
- L
- 1.53
- V
- 4.57M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.54
Period Return+8.45%
Period High$4.46
Period Low$0.86
Avg Daily Volume5.58M
Total Trading Days365
ALLO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.60 | $1.61 | $1.53 | $1.54 | $-0.06 | -3.75% | 4,569,257 | $1.58 | $1.53 $1.61 |
| Sep 30, 2026 | $1.61 | $1.66 | $1.58 | $1.60 | $-0.02 | -1.23% | 8,132,423 | $1.61 | $1.58 $1.66 |
| Sep 29, 2026 | $1.60 | $1.65 | $1.60 | $1.62 | $-0.01 | -0.61% | 4,318,917 | $1.62 | $1.60 $1.65 |
| Sep 28, 2026 | $1.65 | $1.67 | $1.60 | $1.63 | $-0.02 | -1.21% | 5,026,155 | $1.63 | $1.60 $1.67 |
| Sep 25, 2026 | $1.69 | $1.70 | $1.63 | $1.65 | $-0.02 | -1.20% | 3,622,349 | $1.65 | $1.63 $1.70 |
| Sep 24, 2026 | $1.67 | $1.72 | $1.60 | $1.67 | +$0.00 | +0.00% | 7,791,092 | $1.66 | $1.60 $1.72 |
| Sep 23, 2026 | $1.73 | $1.74 | $1.65 | $1.67 | $-0.04 | -2.34% | 5,965,945 | $1.68 | $1.65 $1.74 |
| Sep 22, 2026 | $1.72 | $1.74 | $1.68 | $1.71 | +$0.02 | +1.18% | 5,237,474 | $1.71 | $1.68 $1.74 |
| Sep 21, 2026 | $1.71 | $1.72 | $1.65 | $1.69 | +$0.00 | +0.00% | 5,992,402 | $1.68 | $1.65 $1.72 |
| Sep 18, 2026 | $1.73 | $1.74 | $1.67 | $1.69 | $-0.04 | -2.31% | 12,716,961 | $1.69 | $1.67 $1.74 |
| Sep 17, 2026 | $1.74 | $1.77 | $1.70 | $1.73 | +$0.04 | +2.37% | 3,948,058 | $1.73 | $1.70 $1.77 |
| Sep 16, 2026 | $1.74 | $1.77 | $1.66 | $1.69 | $-0.03 | -1.74% | 5,648,085 | $1.71 | $1.66 $1.77 |
| Sep 15, 2026 | $1.80 | $1.80 | $1.71 | $1.72 | $-0.06 | -3.37% | 3,123,345 | $1.73 | $1.71 $1.80 |
| Sep 14, 2026 | $1.78 | $1.84 | $1.77 | $1.78 | +$0.00 | +0.00% | 7,733,963 | $1.79 | $1.77 $1.84 |
| Sep 11, 2026 | $1.80 | $1.81 | $1.75 | $1.78 | +$0.02 | +1.14% | 3,894,338 | $1.78 | $1.75 $1.81 |
| Sep 10, 2026 | $1.73 | $1.78 | $1.70 | $1.76 | +$0.03 | +1.73% | 5,401,052 | $1.74 | $1.70 $1.78 |
| Sep 9, 2026 | $1.85 | $1.88 | $1.72 | $1.73 | $-0.13 | -6.99% | 7,284,015 | $1.77 | $1.72 $1.88 |
| Sep 8, 2026 | $1.93 | $1.94 | $1.85 | $1.86 | $-0.11 | -5.58% | 7,434,268 | $1.88 | $1.85 $1.94 |
| Sep 4, 2026 | $1.97 | $2.01 | $1.95 | $1.97 | $-0.01 | -0.51% | 4,428,568 | $1.98 | $1.95 $2.01 |
| Sep 3, 2026 | $2.00 | $2.01 | $1.92 | $1.98 | +$0.00 | +0.00% | 4,425,096 | $1.97 | $1.92 $2.01 |
| Sep 2, 2026 | $1.97 | $2.04 | $1.91 | $1.98 | $-0.01 | -0.25% | 5,391,944 | $1.96 | $1.91 $2.04 |
| Sep 1, 2026 | $1.96 | $2.00 | $1.93 | $1.99 | $-0.02 | -0.75% | 4,037,911 | $1.96 | $1.93 $2.00 |
| Aug 31, 2026 | $2.01 | $2.02 | $1.96 | $2.00 | $-0.02 | -0.99% | 4,376,901 | $1.99 | $1.96 $2.02 |
| Aug 28, 2026 | $2.08 | $2.09 | $2.00 | $2.02 | $-0.07 | -3.35% | 3,824,689 | $2.03 | $2.00 $2.09 |
| Aug 27, 2026 | $2.04 | $2.14 | $2.00 | $2.09 | +$0.05 | +2.45% | 4,982,883 | $2.09 | $2.00 $2.14 |
| Aug 26, 2026 | $2.17 | $2.18 | $2.03 | $2.04 | $-0.13 | -5.99% | 5,020,716 | $2.06 | $2.03 $2.18 |
| Aug 25, 2026 | $2.05 | $2.21 | $2.05 | $2.17 | +$0.14 | +6.90% | 6,156,769 | $2.17 | $2.05 $2.21 |
| Aug 24, 2026 | $2.11 | $2.11 | $2.00 | $2.03 | $-0.06 | -2.87% | 4,755,951 | $2.05 | $2.00 $2.11 |
| Aug 21, 2026 | $2.12 | $2.15 | $2.06 | $2.09 | $-0.01 | -0.48% | 4,372,793 | $2.10 | $2.06 $2.15 |
| Aug 20, 2026 | $2.19 | $2.21 | $2.07 | $2.10 | $-0.13 | -5.83% | 4,860,737 | $2.12 | $2.07 $2.21 |