Allakos Inc (NQ: ALLK )

108.26 +2.23 (+2.10%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44.15 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%)
Jul 01, 2019 44.04 46.00 42.85 46.00 248,299 +2.67(+6.16%)
Jun 28, 2019 42.37 43.83 41.44 43.33 779,500 +1.18(+2.80%)
Jun 27, 2019 40.91 42.34 40.91 42.15 141,286 +1.36(+3.33%)
Jun 26, 2019 40.63 41.70 40.07 40.79 179,429 +0.38(+0.94%)
Jun 25, 2019 41.23 41.40 39.63 40.41 482,606 -0.73(-1.77%)
Jun 24, 2019 44.40 44.40 41.04 41.14 395,794 -3.10(-7.01%)
Jun 21, 2019 44.28 44.95 43.09 44.24 1,420,200 -0.39(-0.87%)
Jun 20, 2019 44.27 44.96 43.85 44.63 191,345 +0.50(+1.13%)
Jun 19, 2019 44.43 44.95 43.69 44.13 154,095 -0.32(-0.72%)
Jun 18, 2019 43.45 45.00 43.08 44.45 312,761 +1.15(+2.66%)
Jun 17, 2019 42.12 43.48 41.35 43.30 326,478 +1.27(+3.02%)
Jun 14, 2019 41.33 42.36 40.97 42.03 426,900 +0.79(+1.92%)
Jun 13, 2019 41.40 41.79 40.87 41.24 280,332 +0.16(+0.39%)
Jun 12, 2019 40.76 41.84 40.15 41.08 300,534 +0.14(+0.34%)
Jun 11, 2019 41.15 41.55 40.10 40.94 516,726 -0.20(-0.49%)
Jun 10, 2019 40.78 41.83 40.40 41.14 394,682 +0.58(+1.43%)
Jun 07, 2019 40.05 41.42 39.04 40.56 623,200 +0.56(+1.40%)
Jun 06, 2019 40.12 40.65 39.17 40.00 425,551 +0.04(+0.10%)
Jun 05, 2019 40.09 40.17 38.83 39.96 226,882 +0.18(+0.45%)
Jun 04, 2019 40.02 41.42 39.03 39.78 320,284 -0.27(-0.67%)
Jun 03, 2019 39.43 40.60 38.20 40.05 289,260 +0.85(+2.17%)
May 31, 2019 39.17 39.81 38.22 39.20 254,200 -0.54(-1.36%)
May 30, 2019 43.30 43.62 39.66 39.74 242,031 -3.37(-7.82%)
May 29, 2019 44.31 44.93 43.00 43.11 141,307 -1.42(-3.19%)
May 28, 2019 44.62 44.98 43.90 44.53 236,929 +0.18(+0.41%)
May 24, 2019 43.86 44.95 43.36 44.35 197,300 +0.68(+1.56%)
May 23, 2019 43.25 44.45 42.52 43.67 324,397 -0.32(-0.73%)
May 22, 2019 44.50 45.00 43.08 43.99 341,327 -0.74(-1.65%)
May 21, 2019 43.37 44.74 43.04 44.73 207,893 +1.54(+3.57%)
May 20, 2019 42.75 43.60 42.26 43.19 303,711 -0.03(-0.07%)
May 17, 2019 42.42 43.60 42.19 43.22 213,000 +0.46(+1.08%)
May 16, 2019 41.79 43.54 41.79 42.76 542,235 +1.11(+2.67%)
May 15, 2019 41.07 42.00 41.05 41.65 303,594 +0.05(+0.12%)
May 14, 2019 40.73 42.75 39.78 41.60 336,995 +0.90(+2.21%)
May 13, 2019 41.12 41.71 40.21 40.70 323,483 -1.50(-3.55%)
May 10, 2019 42.04 42.82 41.29 42.20 159,900 +0.00(+0.00%)
May 09, 2019 39.81 43.07 39.18 42.20 384,051 +1.75(+4.33%)
May 08, 2019 38.64 40.56 38.02 40.45 198,008 +1.36(+3.48%)
May 07, 2019 39.67 39.67 37.94 39.09 179,277 -0.86(-2.15%)
May 06, 2019 37.13 40.07 36.99 39.95 157,680 +2.04(+5.38%)
May 03, 2019 37.36 38.58 36.99 37.91 175,700 +0.86(+2.32%)
May 02, 2019 37.70 37.87 35.81 37.05 196,256 -0.65(-1.72%)
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.