Allakos Inc (NQ: ALLK )

104.57 +0.53 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 77.32 78.40 73.75 75.07 219,200 -2.52(-3.25%)
Jul 30, 2020 78.71 83.45 77.24 77.59 159,984 -1.97(-2.48%)
Jul 29, 2020 81.01 82.50 78.76 79.56 347,291 -1.46(-1.80%)
Jul 28, 2020 83.98 85.14 80.87 81.02 228,707 -3.50(-4.14%)
Jul 27, 2020 84.10 85.00 81.58 84.52 167,610 +0.99(+1.19%)
Jul 24, 2020 84.29 84.29 82.43 83.53 285,200 -0.57(-0.68%)
Jul 23, 2020 82.86 84.46 82.04 84.10 226,417 +1.18(+1.42%)
Jul 22, 2020 82.56 84.79 80.99 82.92 167,158 -0.45(-0.54%)
Jul 21, 2020 84.85 87.71 80.01 83.37 353,156 -0.50(-0.60%)
Jul 20, 2020 80.98 85.97 80.46 83.87 435,972 +2.53(+3.11%)
Jul 17, 2020 79.35 82.49 77.80 81.34 285,300 +1.95(+2.46%)
Jul 16, 2020 75.92 81.27 74.02 79.39 188,263 +3.13(+4.10%)
Jul 15, 2020 73.39 78.05 72.90 76.26 244,163 +4.26(+5.92%)
Jul 14, 2020 67.11 72.79 66.78 72.00 294,090 +4.40(+6.51%)
Jul 13, 2020 69.55 70.82 67.39 67.60 271,492 -0.78(-1.14%)
Jul 10, 2020 66.57 69.08 66.17 68.38 149,600 +1.30(+1.94%)
Jul 09, 2020 69.05 70.97 66.95 67.08 146,392 -1.78(-2.58%)
Jul 08, 2020 67.37 69.05 66.78 68.86 151,585 +1.45(+2.15%)
Jul 07, 2020 66.21 69.27 66.16 67.41 134,118 +0.98(+1.48%)
Jul 06, 2020 68.11 68.21 66.11 66.43 138,581 -0.47(-0.70%)
Jul 02, 2020 67.97 69.33 66.01 66.90 162,500 -0.39(-0.58%)
Jul 01, 2020 72.41 74.38 66.41 67.29 371,965 -4.57(-6.36%)
Jun 30, 2020 72.87 73.91 70.85 71.86 317,806 -0.92(-1.26%)
Jun 29, 2020 75.96 76.50 71.91 72.78 201,687 -2.02(-2.70%)
Jun 26, 2020 81.24 81.24 73.89 74.80 997,200 -5.89(-7.30%)
Jun 25, 2020 78.40 82.88 74.17 80.69 390,013 +2.83(+3.63%)
Jun 24, 2020 78.84 81.97 77.37 77.86 325,595 -1.74(-2.19%)
Jun 23, 2020 81.67 83.02 79.31 79.60 303,235 -0.39(-0.49%)
Jun 22, 2020 79.67 82.05 77.13 79.99 411,920 +0.28(+0.35%)
Jun 19, 2020 78.33 85.17 78.12 79.71 884,500 +1.95(+2.51%)
Jun 18, 2020 74.87 81.31 74.57 77.76 472,467 +2.89(+3.86%)
Jun 17, 2020 77.20 78.72 73.98 74.87 215,075 -1.04(-1.37%)
Jun 16, 2020 73.90 76.68 72.36 75.91 271,909 +2.06(+2.79%)
Jun 15, 2020 67.18 74.72 66.36 73.85 315,186 +6.05(+8.92%)
Jun 12, 2020 72.31 74.00 65.50 67.80 260,600 -2.00(-2.87%)
Jun 11, 2020 70.00 71.71 69.37 69.80 357,974 -3.40(-4.64%)
Jun 10, 2020 72.20 73.99 71.10 73.20 183,996 +2.00(+2.81%)
Jun 09, 2020 71.04 73.29 69.46 71.20 172,661 -0.26(-0.36%)
Jun 08, 2020 67.11 71.83 67.11 71.46 186,498 +4.65(+6.96%)
Jun 05, 2020 64.84 68.05 64.22 66.81 275,600 +4.06(+6.47%)
Jun 04, 2020 65.80 66.93 62.34 62.75 191,871 -3.45(-5.21%)
Jun 03, 2020 69.57 70.89 65.31 66.20 166,427 -3.32(-4.78%)
Jun 02, 2020 65.11 70.09 64.40 69.52 174,496 +3.94(+6.01%)
Jun 01, 2020 65.70 67.98 64.13 65.58 277,047 +0.58(+0.89%)
May 29, 2020 70.45 72.11 65.00 65.00 466,300 -4.42(-6.37%)
May 28, 2020 75.56 75.67 68.25 69.42 208,591 -4.32(-5.86%)
May 27, 2020 73.05 74.62 70.02 73.74 238,490 +1.20(+1.65%)
May 26, 2020 77.00 77.00 67.68 72.54 643,903 -4.02(-5.25%)
May 22, 2020 74.50 76.93 73.83 76.56 123,500 +1.93(+2.59%)
May 21, 2020 77.32 79.02 74.38 74.63 262,430 -2.68(-3.47%)
May 20, 2020 72.64 77.57 70.40 77.31 305,821 +6.32(+8.90%)
May 19, 2020 70.81 74.00 68.83 70.99 701,422 -0.78(-1.09%)
May 18, 2020 68.70 74.05 68.64 71.77 475,836 +4.12(+6.09%)
May 15, 2020 64.93 69.00 62.21 67.65 242,500 +2.37(+3.63%)
May 14, 2020 65.00 68.95 63.28 65.28 303,420 -0.29(-0.44%)
May 13, 2020 63.75 71.04 63.75 65.57 902,981 -5.47(-7.70%)
May 12, 2020 73.75 76.96 68.01 71.04 717,054 -3.98(-5.31%)
May 11, 2020 64.99 75.12 60.00 75.02 462,629 +12.20(+19.42%)
May 08, 2020 63.14 64.77 59.79 62.82 376,300 +1.42(+2.31%)
May 07, 2020 59.49 62.37 58.70 61.40 169,615 +3.09(+5.30%)
May 06, 2020 60.00 61.93 57.92 58.31 207,647 -1.27(-2.13%)
May 05, 2020 58.07 61.90 57.00 59.58 172,754 +2.01(+3.49%)
May 04, 2020 61.00 61.00 55.51 57.57 271,598 -2.59(-4.31%)
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.