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 (%)
Nov 29, 2019 97.20 98.37 94.59 95.00 166,900 -1.92(-1.98%)
Nov 27, 2019 93.46 97.66 93.37 96.92 527,900 +3.46(+3.70%)
Nov 26, 2019 91.90 93.92 89.30 93.46 375,020 +2.71(+2.99%)
Nov 25, 2019 87.99 91.50 87.44 90.75 304,007 +3.73(+4.29%)
Nov 22, 2019 84.30 87.31 83.11 87.02 179,900 +2.96(+3.52%)
Nov 21, 2019 87.64 88.35 83.12 84.06 245,962 -4.52(-5.10%)
Nov 20, 2019 81.09 89.47 80.58 88.58 595,587 +6.92(+8.47%)
Nov 19, 2019 77.18 83.48 77.18 81.66 615,114 +5.11(+6.68%)
Nov 18, 2019 72.80 76.83 71.53 76.55 239,115 +3.83(+5.27%)
Nov 15, 2019 77.04 77.04 72.39 72.72 258,400 -3.45(-4.53%)
Nov 14, 2019 74.74 77.25 74.55 76.17 262,085 +1.08(+1.44%)
Nov 13, 2019 72.77 77.48 71.58 75.09 262,683 +0.10(+0.13%)
Nov 12, 2019 73.73 77.40 73.73 74.99 270,342 +1.22(+1.65%)
Nov 11, 2019 74.46 75.89 72.22 73.77 166,555 -0.96(-1.28%)
Nov 08, 2019 71.28 75.17 71.28 74.73 179,100 +3.26(+4.56%)
Nov 07, 2019 69.16 71.95 68.12 71.47 182,815 +2.82(+4.11%)
Nov 06, 2019 71.50 72.89 68.47 68.65 252,415 -3.07(-4.28%)
Nov 05, 2019 70.41 72.45 69.10 71.72 229,857 +1.72(+2.46%)
Nov 04, 2019 71.24 72.45 68.82 70.00 163,598 -0.95(-1.34%)
Nov 01, 2019 69.35 71.78 67.56 70.95 281,600 +2.35(+3.43%)
Oct 31, 2019 73.06 73.37 68.28 68.60 200,735 -4.54(-6.21%)
Oct 30, 2019 73.94 74.19 72.54 73.14 248,145 -0.86(-1.16%)
Oct 29, 2019 73.61 74.98 72.93 74.00 365,158 +0.28(+0.38%)
Oct 28, 2019 70.38 74.99 70.34 73.72 235,682 +3.50(+4.98%)
Oct 25, 2019 67.95 70.30 66.31 70.22 349,900 +0.83(+1.20%)
Oct 24, 2019 73.12 74.65 68.30 69.39 460,742 -3.28(-4.51%)
Oct 23, 2019 73.51 74.45 71.86 72.67 202,666 -1.19(-1.61%)
Oct 22, 2019 73.62 74.89 72.57 73.86 259,311 +0.42(+0.57%)
Oct 21, 2019 72.94 73.53 70.86 73.44 156,001 +0.83(+1.14%)
Oct 18, 2019 72.86 73.60 72.14 72.61 246,700 -0.49(-0.67%)
Oct 17, 2019 71.33 73.35 70.70 73.10 226,048 +1.77(+2.48%)
Oct 16, 2019 69.71 71.74 68.72 71.33 325,982 +1.36(+1.94%)
Oct 15, 2019 67.00 70.49 66.97 69.97 440,004 +3.24(+4.86%)
Oct 14, 2019 66.60 68.20 66.01 66.73 190,683 -0.14(-0.21%)
Oct 11, 2019 68.03 69.58 65.62 66.87 259,100 -0.53(-0.79%)
Oct 10, 2019 66.70 69.85 66.27 67.40 232,777 +0.91(+1.37%)
Oct 09, 2019 67.80 67.80 65.33 66.49 415,921 -0.01(-0.02%)
Oct 08, 2019 69.65 70.75 66.49 66.50 591,644 -3.60(-5.14%)
Oct 07, 2019 76.85 77.80 69.62 70.10 581,156 -7.25(-9.37%)
Oct 04, 2019 81.00 81.69 76.05 77.35 259,500 -3.43(-4.25%)
Oct 03, 2019 81.79 82.67 79.26 80.78 301,863 -1.14(-1.39%)
Oct 02, 2019 78.69 82.97 77.65 81.92 395,408 +2.28(+2.86%)
Oct 01, 2019 78.94 81.44 77.20 79.64 522,895 +1.01(+1.28%)
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%)
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.