Allogene Therapeutics, Inc. (ALLO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALLO Historical Return
If you invested $1000 in Allogene Therapeutics, Inc. (ALLO) since IPO date, it would be worth $36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.73, while $1000 invested 1 year ago would be worth $731.79. This corresponds to total returns of -96.4%, -95.33%, -26.82%, respectively, with annualized returns of -33.68%, -45.79%, -26.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALLO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.96 | 0.9 | 0.9 | 0.96 | 0.88 | 15.27M |
| November 10, 2026 | 1.04 | 0.93 | 0.93 | 1.04 | 0.89 | 22.62M |
| November 09, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1 | 10.68M |
| November 06, 2026 | 1.09 | 1.04 | 1.04 | 1.13 | 0.98 | 12.52M |
| November 05, 2026 | 1.15 | 1.09 | 1.09 | 1.19 | 1.05 | 15.16M |
| November 04, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.13 | 16.52M |
| November 03, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.1 | 17.67M |
| November 02, 2026 | 1.23 | 1.09 | 1.09 | 1.23 | 1.07 | 8.96M |
| October 30, 2026 | 1.24 | 1.18 | 1.18 | 1.26 | 1.16 | 9.76M |
| October 29, 2026 | 1.33 | 1.25 | 1.25 | 1.38 | 1.25 | 7.71M |
| October 28, 2026 | 1.22 | 1.3 | 1.3 | 1.34 | 1.21 | 10.32M |
| October 27, 2026 | 1.21 | 1.23 | 1.23 | 1.26 | 1.17 | 16.1M |
| October 26, 2026 | 1.26 | 1.21 | 1.21 | 1.27 | 1.19 | 10.58M |
| October 23, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.16 | 8.4M |
| October 22, 2026 | 1.32 | 1.25 | 1.25 | 1.33 | 1.22 | 8.29M |
| October 21, 2026 | 1.33 | 1.33 | 1.33 | 1.37 | 1.31 | 4.73M |
| October 20, 2026 | 1.3 | 1.33 | 1.33 | 1.35 | 1.29 | 4.58M |
| October 19, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.26 | 5.91M |
| October 16, 2026 | 1.34 | 1.31 | 1.31 | 1.34 | 1.29 | 4.92M |
| October 15, 2026 | 1.33 | 1.34 | 1.34 | 1.37 | 1.3 | 4.51M |
| October 14, 2026 | 1.28 | 1.3 | 1.3 | 1.31 | 1.22 | 7.73M |
| October 13, 2026 | 1.39 | 1.29 | 1.29 | 1.4 | 1.29 | 6.42M |
| October 12, 2026 | 1.45 | 1.4 | 1.4 | 1.46 | 1.39 | 4.31M |
| October 09, 2026 | 1.39 | 1.46 | 1.46 | 1.48 | 1.37 | 10.6M |
| October 08, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.35 | 7.97M |
| October 07, 2026 | 1.45 | 1.43 | 1.43 | 1.47 | 1.42 | 3.89M |
| October 06, 2026 | 1.5 | 1.46 | 1.46 | 1.5 | 1.43 | 4.64M |
| October 05, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.45 | 4.44M |
| October 02, 2026 | 1.57 | 1.5 | 1.5 | 1.58 | 1.5 | 4.62M |
| October 01, 2026 | 1.6 | 1.54 | 1.54 | 1.61 | 1.53 | 4.58M |
| September 30, 2026 | 1.61 | 1.6 | 1.6 | 1.66 | 1.58 | 8.13M |
| September 29, 2026 | 1.6 | 1.62 | 1.62 | 1.65 | 1.6 | 4.44M |
| September 28, 2026 | 1.65 | 1.63 | 1.63 | 1.67 | 1.6 | 5.02M |
| September 25, 2026 | 1.69 | 1.65 | 1.65 | 1.7 | 1.63 | 3.62M |
| September 24, 2026 | 1.67 | 1.67 | 1.67 | 1.72 | 1.6 | 7.75M |
| September 23, 2026 | 1.73 | 1.67 | 1.67 | 1.74 | 1.65 | 5.9M |
| September 22, 2026 | 1.72 | 1.71 | 1.71 | 1.74 | 1.68 | 5.23M |
| September 21, 2026 | 1.71 | 1.69 | 1.69 | 1.72 | 1.65 | 5.99M |
| September 18, 2026 | 1.73 | 1.69 | 1.69 | 1.74 | 1.67 | 12.72M |
| September 17, 2026 | 1.74 | 1.73 | 1.73 | 1.77 | 1.7 | 3.95M |
| September 16, 2026 | 1.74 | 1.69 | 1.69 | 1.77 | 1.66 | 5.6M |
| September 15, 2026 | 1.8 | 1.72 | 1.72 | 1.8 | 1.71 | 3.13M |
| September 11, 2026 | 1.8 | 1.78 | 1.78 | 1.81 | 1.75 | 3.88M |
| September 10, 2026 | 1.73 | 1.76 | 1.76 | 1.78 | 1.7 | 5.4M |
| September 09, 2026 | 1.77 | 1.73 | 1.73 | 1.88 | 1.72 | 7.25M |
| September 08, 2026 | 1.93 | 1.86 | 1.86 | 1.94 | 1.85 | 7.43M |
| September 04, 2026 | 1.97 | 1.97 | 1.97 | 2.01 | 1.95 | 4.43M |
| September 03, 2026 | 2 | 1.98 | 1.98 | 2.01 | 1.92 | 4.42M |
| September 02, 2026 | 1.97 | 1.98 | 1.98 | 2.04 | 1.91 | 5.39M |
| September 01, 2026 | 1.96 | 1.99 | 1.99 | 2 | 1.93 | 4.04M |
| August 31, 2026 | 2.01 | 2 | 2 | 2.02 | 1.96 | 4.37M |
| August 28, 2026 | 2.08 | 2.02 | 2.02 | 2.09 | 2 | 3.82M |
| August 27, 2026 | 2.04 | 2.09 | 2.09 | 2.14 | 2 | 4.96M |
| August 26, 2026 | 2.17 | 2.04 | 2.04 | 2.18 | 2.03 | 5M |
| August 25, 2026 | 2.05 | 2.17 | 2.17 | 2.21 | 2.05 | 6.16M |
| August 24, 2026 | 2.11 | 2.03 | 2.03 | 2.11 | 2 | 4.74M |
| August 21, 2026 | 2.12 | 2.09 | 2.09 | 2.15 | 2.06 | 4.37M |
| August 20, 2026 | 2.19 | 2.1 | 2.1 | 2.21 | 2.07 | 4.86M |
| August 19, 2026 | 2.08 | 2.23 | 2.23 | 2.23 | 2.08 | 6.69M |
| August 18, 2026 | 2.07 | 2.03 | 2.03 | 2.09 | 2 | 4.09M |
AD
