Allakos Inc (NQ: ALLK )

94.11 +2.87 (+3.15%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 120.50 123.60 114.65 121.18 258,400 +2.92(+2.47%)
Feb 25, 2021 119.65 125.94 117.78 118.26 265,017 -2.74(-2.26%)
Feb 24, 2021 123.81 126.33 120.28 121.00 353,413 +1.48(+1.24%)
Feb 23, 2021 120.25 122.53 114.02 119.52 422,025 -5.23(-4.19%)
Feb 22, 2021 133.57 135.15 124.34 124.75 275,608 -10.90(-8.04%)
Feb 19, 2021 133.76 139.51 133.76 135.65 144,500 +1.89(+1.41%)
Feb 18, 2021 134.11 137.79 132.00 133.76 239,808 -2.10(-1.55%)
Feb 17, 2021 131.88 137.35 129.70 135.86 200,490 +0.67(+0.50%)
Feb 16, 2021 137.87 139.91 134.06 135.19 194,392 -3.62(-2.61%)
Feb 12, 2021 141.07 141.07 137.91 138.81 191,300 -1.57(-1.12%)
Feb 11, 2021 144.26 147.04 138.56 140.38 162,454 -3.04(-2.12%)
Feb 10, 2021 154.10 157.98 142.95 143.42 324,069 -10.24(-6.66%)
Feb 09, 2021 150.00 154.35 149.58 153.66 407,874 +3.04(+2.02%)
Feb 08, 2021 145.10 150.62 143.12 150.62 224,264 +6.48(+4.50%)
Feb 05, 2021 142.97 144.14 140.34 144.14 196,200 +2.54(+1.79%)
Feb 04, 2021 139.00 142.99 136.91 141.60 264,457 +3.32(+2.40%)
Feb 03, 2021 136.95 140.32 133.63 138.28 287,837 +1.94(+1.42%)
Feb 02, 2021 135.85 136.34 132.97 136.34 398,963 +1.10(+0.81%)
Feb 01, 2021 134.92 137.00 129.58 135.24 311,185 +1.91(+1.43%)
Jan 29, 2021 127.62 135.38 127.29 133.33 414,400 +6.89(+5.45%)
Jan 28, 2021 132.15 137.18 125.86 126.44 272,353 -3.48(-2.68%)
Jan 27, 2021 123.06 134.99 120.49 129.92 486,274 +2.03(+1.59%)
Jan 26, 2021 130.86 133.86 127.00 127.89 297,414 -3.60(-2.74%)
Jan 25, 2021 132.40 134.56 128.47 131.49 182,352 -0.84(-0.63%)
Jan 22, 2021 127.59 133.54 126.35 132.33 285,500 +3.70(+2.88%)
Jan 21, 2021 130.00 130.96 125.27 128.63 214,174 -0.56(-0.43%)
Jan 20, 2021 128.32 133.51 127.44 129.19 258,621 +2.15(+1.69%)
Jan 19, 2021 129.14 129.21 124.44 127.04 325,395 -1.47(-1.14%)
Jan 15, 2021 128.65 132.24 127.51 128.51 283,700 -0.04(-0.03%)
Jan 14, 2021 122.95 129.26 122.95 128.55 236,598 +6.19(+5.06%)
Jan 13, 2021 127.74 128.61 121.87 122.36 217,108 -6.38(-4.96%)
Jan 12, 2021 127.07 130.70 125.12 128.74 393,300 +1.67(+1.31%)
Jan 11, 2021 126.06 128.85 124.72 127.07 317,057 -0.66(-0.52%)
Jan 08, 2021 127.08 128.26 125.09 127.73 474,400 +0.23(+0.18%)
Jan 07, 2021 125.32 128.76 125.32 127.50 605,079 +2.19(+1.75%)
Jan 06, 2021 122.82 125.58 120.08 125.31 466,953 +2.19(+1.78%)
Jan 05, 2021 131.60 132.92 116.00 123.12 843,040 -10.65(-7.96%)
Jan 04, 2021 140.00 151.51 131.50 133.77 365,211 -6.23(-4.45%)
Dec 31, 2020 140.00 140.00 140.00 226,831 -1.22(-0.86%)
Dec 30, 2020 142.60 144.00 139.09 141.22 226,831 -1.83(-1.28%)
Dec 29, 2020 152.45 153.80 141.77 143.05 253,479 -9.40(-6.17%)
Dec 28, 2020 153.58 157.96 151.55 152.45 291,400 +0.92(+0.61%)
Dec 24, 2020 151.23 155.36 150.49 151.53 76,200 +2.10(+1.41%)
Dec 23, 2020 144.97 150.17 140.92 149.43 415,772 +5.42(+3.76%)
Dec 22, 2020 144.42 151.82 140.16 144.01 451,691 +0.01(+0.01%)
Dec 21, 2020 130.00 146.45 128.59 144.00 509,769 +13.43(+10.29%)
Dec 18, 2020 127.51 130.78 125.22 130.57 1,043,300 +3.96(+3.13%)
Dec 17, 2020 122.19 128.12 121.39 126.61 311,320 +5.40(+4.46%)
Dec 16, 2020 120.25 124.18 119.41 121.21 241,014 +0.74(+0.61%)
Dec 15, 2020 122.06 126.97 118.59 120.47 203,173 -0.36(-0.30%)
Dec 14, 2020 120.36 129.44 120.02 120.83 300,980 +1.47(+1.23%)
Dec 11, 2020 116.99 119.49 115.76 119.36 186,500 +1.79(+1.52%)
Dec 10, 2020 113.75 118.85 112.52 117.57 163,165 +2.87(+2.50%)
Dec 09, 2020 117.81 121.42 114.04 114.70 339,243 -1.62(-1.39%)
Dec 08, 2020 111.97 116.75 110.27 116.32 298,736 +4.59(+4.11%)
Dec 07, 2020 110.00 113.63 109.52 111.73 309,723 +2.31(+2.11%)
Dec 04, 2020 105.50 109.99 105.33 109.42 244,400 +4.33(+4.12%)
Dec 03, 2020 97.09 105.79 96.34 105.09 199,202 +7.68(+7.88%)
Dec 02, 2020 104.50 104.92 96.22 97.41 358,045 -7.82(-7.43%)
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.