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 (%)
Sep 30, 2019 78.88 80.21 76.57 78.63 474,851 -0.44(-0.56%)
Sep 27, 2019 79.17 80.36 77.55 79.07 267,700 +0.07(+0.09%)
Sep 26, 2019 81.19 81.48 77.25 79.00 392,575 -2.57(-3.15%)
Sep 25, 2019 80.81 82.42 80.19 81.57 169,734 +0.17(+0.21%)
Sep 24, 2019 83.17 85.41 80.66 81.40 346,927 -1.70(-2.05%)
Sep 23, 2019 87.10 88.41 82.06 83.10 259,075 -4.27(-4.89%)
Sep 20, 2019 82.37 88.73 82.00 87.37 1,373,300 +4.67(+5.65%)
Sep 19, 2019 81.36 84.66 80.82 82.70 347,456 +1.34(+1.65%)
Sep 18, 2019 83.95 84.45 80.40 81.36 309,467 -2.90(-3.44%)
Sep 17, 2019 85.39 87.66 83.74 84.26 256,840 -1.04(-1.22%)
Sep 16, 2019 85.00 87.60 84.71 85.30 247,330 -0.12(-0.14%)
Sep 13, 2019 83.10 85.81 82.29 85.42 169,700 +1.78(+2.13%)
Sep 12, 2019 83.28 86.19 82.37 83.64 402,933 +0.48(+0.58%)
Sep 11, 2019 81.59 84.77 77.70 83.16 302,869 +2.08(+2.57%)
Sep 10, 2019 76.75 81.17 76.08 81.08 448,452 +2.82(+3.60%)
Sep 09, 2019 85.39 85.39 76.53 78.26 476,499 -7.06(-8.27%)
Sep 06, 2019 84.44 86.80 83.28 85.32 317,400 +0.32(+0.38%)
Sep 05, 2019 83.36 85.61 82.66 85.00 318,887 +1.15(+1.37%)
Sep 04, 2019 85.29 86.27 81.94 83.85 293,335 -0.81(-0.96%)
Sep 03, 2019 88.46 91.81 84.00 84.66 512,912 -3.80(-4.30%)
Aug 30, 2019 88.32 88.90 86.82 88.46 140,200 +0.60(+0.68%)
Aug 29, 2019 87.60 88.33 85.15 87.86 335,314 +1.06(+1.22%)
Aug 28, 2019 87.14 88.36 86.29 86.80 293,788 -0.85(-0.97%)
Aug 27, 2019 87.74 88.93 86.01 87.65 309,115 +0.25(+0.29%)
Aug 26, 2019 88.19 88.19 85.49 87.40 159,993 +0.85(+0.98%)
Aug 23, 2019 87.07 89.99 85.76 86.55 359,000 -0.95(-1.09%)
Aug 22, 2019 90.38 90.38 86.50 87.50 343,721 -2.23(-2.49%)
Aug 21, 2019 88.25 92.25 86.03 89.73 515,624 +1.73(+1.97%)
Aug 20, 2019 88.72 90.32 86.32 88.00 391,406 -1.12(-1.26%)
Aug 19, 2019 89.07 90.57 87.62 89.12 329,801 +0.40(+0.45%)
Aug 16, 2019 84.12 89.60 82.63 88.72 1,428,900 +5.38(+6.46%)
Aug 15, 2019 84.67 85.07 81.00 83.34 487,877 -0.66(-0.79%)
Aug 14, 2019 85.00 87.42 83.64 84.00 540,236 -3.60(-4.11%)
Aug 13, 2019 88.10 90.06 82.30 87.60 582,371 -0.51(-0.58%)
Aug 12, 2019 85.52 90.90 85.51 88.11 867,414 +3.23(+3.81%)
Aug 09, 2019 83.37 86.00 81.62 84.88 519,900 +1.07(+1.28%)
Aug 08, 2019 86.56 86.56 81.34 83.81 1,609,032 -3.69(-4.22%)
Aug 07, 2019 79.52 92.84 79.05 87.50 5,190,873 +8.03(+10.10%)
Aug 06, 2019 66.00 85.40 66.00 79.47 3,941,292 +14.21(+21.77%)
Aug 05, 2019 60.34 73.25 60.34 65.26 8,530,794 +34.26(+110.52%)
Aug 02, 2019 32.40 32.43 30.32 31.00 368,200 -1.49(-4.59%)
Aug 01, 2019 34.60 34.84 32.33 32.49 341,108 -2.28(-6.56%)
Jul 31, 2019 34.69 35.57 34.30 34.77 509,989 -0.03(-0.09%)
Jul 30, 2019 34.22 34.93 33.31 34.80 311,356 +0.23(+0.67%)
Jul 29, 2019 34.17 34.93 33.35 34.57 388,584 +0.65(+1.92%)
Jul 26, 2019 33.58 34.07 33.12 33.92 302,500 +0.42(+1.25%)
Jul 25, 2019 33.19 33.77 32.22 33.50 479,993 +0.14(+0.42%)
Jul 24, 2019 32.50 33.96 31.91 33.36 295,467 +0.74(+2.27%)
Jul 23, 2019 31.92 32.91 31.78 32.62 347,733 +0.91(+2.87%)
Jul 22, 2019 31.86 32.68 31.31 31.71 464,189 +0.13(+0.41%)
Jul 19, 2019 31.78 32.47 31.05 31.58 403,700 -0.19(-0.60%)
Jul 18, 2019 32.46 32.78 31.61 31.77 187,389 -0.72(-2.22%)
Jul 17, 2019 33.07 33.10 31.76 32.49 485,120 -0.76(-2.29%)
Jul 16, 2019 36.03 36.03 32.62 33.25 561,508 -2.71(-7.54%)
Jul 15, 2019 35.99 37.04 35.02 35.96 273,443 +0.10(+0.28%)
Jul 12, 2019 35.51 36.72 34.53 35.86 649,200 +0.47(+1.33%)
Jul 11, 2019 37.41 37.94 35.03 35.39 439,036 -1.84(-4.94%)
Jul 10, 2019 38.91 39.31 37.02 37.23 243,618 -1.49(-3.85%)
Jul 09, 2019 40.50 41.16 38.58 38.72 221,732 -1.88(-4.63%)
Jul 08, 2019 42.41 43.33 40.55 40.60 277,044 -1.81(-4.27%)
Jul 05, 2019 43.39 45.00 42.24 42.41 259,000 -1.08(-2.48%)
Jul 03, 2019 43.31 44.16 43.12 43.49 90,800 +0.48(+1.12%)
Jul 02, 2019 44.27 44.50 42.62 43.01 273,744 -2.99(-6.50%)
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.