Skip to main content

Allakos Inc (NQ: ALLK )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.13 40.55 38.54 39.95 289,761 +0.94(+2.41%)
Jan 30, 2019 39.49 40.20 38.70 39.01 243,339 -0.54(-1.37%)
Jan 29, 2019 41.80 42.00 38.45 39.55 737,929 -3.30(-7.70%)
Jan 28, 2019 45.00 45.56 42.47 42.85 340,846 -1.96(-4.37%)
Jan 25, 2019 43.47 44.83 42.78 44.81 171,800 +1.67(+3.87%)
Jan 24, 2019 42.88 43.94 42.05 43.14 261,127 +0.30(+0.70%)
Jan 23, 2019 41.67 44.70 41.50 42.84 304,816 +1.69(+4.11%)
Jan 22, 2019 41.91 45.45 40.83 41.15 518,969 -1.31(-3.09%)
Jan 18, 2019 41.85 43.05 41.50 42.46 182,300 +0.37(+0.88%)
Jan 17, 2019 41.99 43.38 39.04 42.09 642,083 -0.66(-1.54%)
Jan 16, 2019 44.26 44.82 42.49 42.75 376,705 -0.87(-1.99%)
Jan 15, 2019 46.58 46.70 42.62 43.62 779,326 -2.53(-5.48%)
Jan 14, 2019 47.14 48.03 45.29 46.15 358,019 -1.40(-2.94%)
Jan 11, 2019 46.92 49.16 46.51 47.55 446,100 +0.63(+1.34%)
Jan 10, 2019 42.50 47.08 42.50 46.92 265,231 +1.92(+4.27%)
Jan 09, 2019 43.26 45.03 41.54 45.00 467,136 +1.91(+4.43%)
Jan 08, 2019 43.48 46.00 42.01 43.09 451,196 -0.46(-1.06%)
Jan 07, 2019 47.24 48.55 42.64 43.55 800,536 -3.71(-7.85%)
Jan 04, 2019 48.26 49.72 42.75 47.26 784,500 -2.08(-4.22%)
Jan 03, 2019 51.13 52.90 48.93 49.34 182,653 -2.65(-5.10%)
Jan 02, 2019 51.26 53.94 50.12 51.99 151,983 -0.28(-0.54%)
Dec 31, 2018 53.01 53.47 50.15 52.27 112,200 -0.17(-0.32%)
Dec 28, 2018 51.65 53.79 50.48 52.44 96,100 +0.59(+1.14%)
Dec 27, 2018 52.09 52.67 49.55 51.85 106,408 -1.08(-2.04%)
Dec 26, 2018 49.00 53.24 49.00 52.93 179,045 +4.17(+8.55%)
Dec 24, 2018 47.07 51.18 46.25 48.76 146,800 +0.99(+2.07%)
Dec 21, 2018 49.86 56.07 43.00 47.77 1,463,400 -2.47(-4.92%)
Dec 20, 2018 46.67 50.76 44.65 50.24 549,521 +3.07(+6.51%)
Dec 19, 2018 55.78 57.50 44.99 47.17 389,968 -8.65(-15.50%)
Dec 18, 2018 56.98 60.49 53.63 55.82 188,336 -0.84(-1.48%)
Dec 17, 2018 60.35 61.48 55.40 56.66 148,289 -4.04(-6.66%)
Dec 14, 2018 59.65 61.40 59.09 60.70 119,200 +0.76(+1.27%)
Dec 13, 2018 62.22 62.22 59.00 59.94 138,964 -1.82(-2.95%)
Dec 12, 2018 62.26 64.43 60.26 61.76 87,061 +0.25(+0.41%)
Dec 11, 2018 63.77 65.48 61.32 61.51 101,098 -1.14(-1.82%)
Dec 10, 2018 62.72 63.70 60.83 62.65 104,850 +0.02(+0.03%)
Dec 07, 2018 61.06 63.04 60.65 62.63 122,100 +1.87(+3.08%)
Dec 06, 2018 57.38 61.40 57.01 60.76 133,655 +1.59(+2.69%)
Dec 04, 2018 59.68 62.32 58.99 59.17 102,900 -0.74(-1.24%)
Dec 03, 2018 60.51 61.24 58.25 59.91 91,352 +1.00(+1.70%)
Nov 30, 2018 61.19 61.24 57.00 58.91 194,200 -2.47(-4.02%)
Nov 29, 2018 59.09 62.00 58.54 61.38 97,520 +2.35(+3.98%)
Nov 28, 2018 54.57 60.49 54.42 59.03 96,514 +4.44(+8.13%)
Nov 27, 2018 55.79 56.26 53.73 54.59 81,007 -1.32(-2.36%)
Nov 26, 2018 56.38 56.38 53.30 55.91 170,447 +0.17(+0.30%)
Nov 23, 2018 52.37 56.88 52.00 55.74 83,700 +2.70(+5.09%)
Nov 21, 2018 53.04 53.04 53.04 0 -1.09(-2.01%)
Nov 20, 2018 54.10 55.63 52.61 54.13 138,047 -1.19(-2.15%)
Nov 19, 2018 59.22 59.38 53.37 55.32 119,183 -3.67(-6.22%)
Nov 16, 2018 55.88 59.76 54.24 58.99 169,800 +3.07(+5.49%)
Nov 15, 2018 53.72 57.56 53.60 55.92 281,380 +1.84(+3.40%)
Nov 14, 2018 57.46 61.21 52.66 54.08 121,844 -2.89(-5.07%)
Nov 13, 2018 55.87 58.91 55.77 56.97 98,233 +1.14(+2.04%)
Nov 12, 2018 52.85 56.47 52.00 55.83 142,327 +2.66(+5.00%)
Nov 09, 2018 56.27 56.47 50.02 53.17 225,800 -4.16(-7.26%)
Nov 08, 2018 57.01 58.52 55.98 57.33 65,080 +0.03(+0.05%)
Nov 07, 2018 55.00 57.95 54.88 57.30 159,087 +2.30(+4.18%)
Nov 06, 2018 53.24 55.55 52.86 55.00 193,292 +1.76(+3.31%)
Nov 05, 2018 52.11 53.80 50.55 53.24 118,035 +1.39(+2.68%)
Nov 02, 2018 50.52 52.59 49.98 51.85 69,600 +1.74(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.