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 (%)
May 31, 2022 2.820 3.160 2.788 3.000 2,483,029 +0.19(+6.76%)
May 27, 2022 2.670 2.810 2.560 2.810 776,889 +0.15(+5.64%)
May 26, 2022 2.640 2.750 2.585 2.660 998,281 +0.04(+1.53%)
May 25, 2022 2.620 2.680 2.580 2.620 1,022,262 -0.05(-1.87%)
May 24, 2022 2.890 2.890 2.645 2.670 747,834 -0.25(-8.56%)
May 23, 2022 3.040 3.040 2.860 2.920 586,835 -0.08(-2.67%)
May 20, 2022 3.050 3.090 2.835 3.000 610,970 -0.02(-0.66%)
May 19, 2022 2.940 3.050 2.890 3.020 697,892 +0.06(+2.03%)
May 18, 2022 3.170 3.220 2.930 2.960 672,463 -0.32(-9.76%)
May 17, 2022 3.240 3.310 3.170 3.280 775,503 +0.09(+2.82%)
May 16, 2022 3.220 3.305 3.140 3.190 913,366 -0.05(-1.54%)
May 13, 2022 3.180 3.305 3.120 3.240 898,006 +0.13(+4.18%)
May 12, 2022 2.800 3.135 2.770 3.110 1,141,309 +0.26(+9.12%)
May 11, 2022 3.150 3.270 2.820 2.850 1,387,352 -0.37(-11.49%)
May 10, 2022 3.370 3.475 3.115 3.220 1,172,844 +0.02(+0.47%)
May 09, 2022 3.230 3.400 3.050 3.205 1,179,485 -0.19(-5.74%)
May 06, 2022 3.490 3.515 3.375 3.400 927,407 -0.14(-3.95%)
May 05, 2022 3.770 3.770 3.480 3.540 783,173 -0.26(-6.84%)
May 04, 2022 3.810 3.810 3.520 3.800 881,321 +0.01(+0.26%)
May 03, 2022 3.890 3.990 3.770 3.790 1,159,644 -0.12(-3.07%)
May 02, 2022 3.740 3.950 3.715 3.910 984,790 +0.14(+3.71%)
Apr 29, 2022 3.860 4.010 3.760 3.770 673,161 -0.09(-2.33%)
Apr 28, 2022 3.940 3.950 3.620 3.860 882,451 -0.04(-1.03%)
Apr 27, 2022 3.920 4.015 3.820 3.900 1,228,263 -0.03(-0.76%)
Apr 26, 2022 4.240 4.260 3.915 3.930 846,931 -0.37(-8.60%)
Apr 25, 2022 4.270 4.388 4.225 4.300 1,101,532 -0.01(-0.23%)
Apr 22, 2022 4.350 4.445 4.250 4.310 537,792 -0.07(-1.60%)
Apr 21, 2022 4.720 4.780 4.330 4.380 877,243 -0.30(-6.41%)
Apr 20, 2022 4.800 4.840 4.570 4.680 854,082 -0.12(-2.50%)
Apr 19, 2022 4.900 4.995 4.702 4.800 1,128,308 -0.08(-1.64%)
Apr 18, 2022 5.350 5.350 4.880 4.880 939,827 -0.50(-9.29%)
Apr 14, 2022 5.620 5.620 5.345 5.380 561,772 -0.23(-4.10%)
Apr 13, 2022 5.470 5.675 5.457 5.610 565,204 +0.15(+2.75%)
Apr 12, 2022 5.550 5.710 5.370 5.460 790,242 +0.01(+0.18%)
Apr 11, 2022 5.670 5.670 5.365 5.450 855,790 -0.25(-4.39%)
Apr 08, 2022 6.070 6.090 5.690 5.700 854,582 -0.42(-6.86%)
Apr 07, 2022 6.090 6.190 6.010 6.120 578,868 -0.02(-0.33%)
Apr 06, 2022 5.880 6.240 5.850 6.140 869,957 +0.20(+3.37%)
Apr 05, 2022 6.100 6.190 5.875 5.940 794,206 -0.17(-2.78%)
Apr 04, 2022 5.900 6.223 5.830 6.110 776,833 +0.26(+4.44%)
Apr 01, 2022 5.750 5.870 5.660 5.850 663,766 +0.15(+2.63%)
Mar 31, 2022 5.670 5.740 5.590 5.700 562,319 +0.03(+0.53%)
Mar 30, 2022 5.850 5.890 5.605 5.670 463,697 -0.21(-3.57%)
Mar 29, 2022 5.760 5.995 5.750 5.880 779,247 +0.19(+3.34%)
Mar 28, 2022 5.710 5.900 5.515 5.690 1,058,673 -0.03(-0.52%)
Mar 25, 2022 5.990 5.990 5.660 5.720 631,637 -0.24(-4.03%)
Mar 24, 2022 5.880 6.070 5.710 5.960 1,030,256 +0.14(+2.41%)
Mar 23, 2022 5.940 6.070 5.810 5.820 638,659 -0.15(-2.51%)
Mar 22, 2022 5.920 6.005 5.855 5.970 1,558,126 +0.10(+1.70%)
Mar 21, 2022 6.160 6.230 5.800 5.870 1,796,120 -0.32(-5.17%)
Mar 18, 2022 5.910 6.310 5.820 6.190 3,887,522 +0.09(+1.48%)
Mar 17, 2022 5.500 6.185 5.470 6.100 2,533,709 +0.50(+8.93%)
Mar 16, 2022 5.200 5.630 4.990 5.600 3,456,112 +0.52(+10.24%)
Mar 15, 2022 5.130 5.130 4.860 5.080 952,825 -0.02(-0.39%)
Mar 14, 2022 5.580 5.600 5.000 5.100 1,548,839 -0.46(-8.27%)
Mar 11, 2022 5.520 5.650 5.430 5.560 1,055,372 +0.03(+0.54%)
Mar 10, 2022 5.530 5.570 5.330 5.530 837,754 -0.05(-0.90%)
Mar 09, 2022 5.300 5.610 5.150 5.580 1,299,109 +0.43(+8.35%)
Mar 08, 2022 5.120 5.350 4.850 5.150 1,413,878 +0.03(+0.59%)
Mar 07, 2022 5.110 5.320 5.060 5.120 1,229,639 -0.03(-0.58%)
Mar 04, 2022 5.310 5.430 5.120 5.150 710,940 -0.20(-3.74%)
Mar 03, 2022 5.600 5.710 5.290 5.350 1,280,117 -0.22(-3.95%)
Mar 02, 2022 5.330 5.730 5.210 5.570 1,639,107 +0.13(+2.39%)
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.