Allakos Inc (NQ: ALLK )

6.850 -0.330 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 87.05 89.32 86.93 89.16 220,670 +2.07(+2.38%)
Aug 30, 2021 86.06 89.30 85.34 87.09 179,689 +0.83(+0.96%)
Aug 27, 2021 84.00 87.33 83.14 86.26 196,082 +1.85(+2.19%)
Aug 26, 2021 84.16 86.64 82.51 84.41 152,679 -0.11(-0.13%)
Aug 25, 2021 83.27 85.10 81.04 84.52 140,898 +1.13(+1.36%)
Aug 24, 2021 83.33 83.81 81.78 83.39 128,057 +0.00(+0.00%)
Aug 23, 2021 80.62 83.50 80.25 83.39 222,439 +3.39(+4.24%)
Aug 20, 2021 76.42 80.10 76.42 80.00 169,444 +3.06(+3.98%)
Aug 19, 2021 80.00 80.77 76.62 76.94 159,892 -3.86(-4.78%)
Aug 18, 2021 85.10 85.10 80.75 80.80 180,159 -3.92(-4.63%)
Aug 17, 2021 79.61 85.22 78.63 84.72 273,553 +4.73(+5.91%)
Aug 16, 2021 81.78 83.04 79.82 79.99 191,444 -2.40(-2.91%)
Aug 13, 2021 81.25 82.61 78.50 82.39 198,062 +1.40(+1.73%)
Aug 12, 2021 81.80 81.80 78.50 80.99 241,693 -0.31(-0.38%)
Aug 11, 2021 80.54 81.66 79.55 81.30 109,129 +0.87(+1.08%)
Aug 10, 2021 82.50 82.50 78.13 80.43 181,647 +0.37(+0.46%)
Aug 09, 2021 78.60 80.78 78.17 80.06 87,390 +1.41(+1.79%)
Aug 06, 2021 82.69 83.05 78.52 78.65 176,076 -3.96(-4.79%)
Aug 05, 2021 80.04 82.84 79.48 82.61 127,749 +2.68(+3.35%)
Aug 04, 2021 77.63 80.72 77.63 79.93 133,220 +1.94(+2.49%)
Aug 03, 2021 79.86 81.07 77.42 77.99 340,961 -1.58(-1.99%)
Aug 02, 2021 80.41 81.42 79.36 79.57 415,481 +0.01(+0.01%)
Jul 30, 2021 81.37 82.77 79.40 79.56 302,272 -1.94(-2.38%)
Jul 29, 2021 81.98 83.35 80.57 81.50 274,557 -0.33(-0.40%)
Jul 28, 2021 80.95 82.47 80.15 81.83 159,005 +1.13(+1.40%)
Jul 27, 2021 81.60 81.72 79.07 80.70 193,102 -0.89(-1.09%)
Jul 26, 2021 81.77 82.78 80.89 81.59 142,482 -0.51(-0.62%)
Jul 23, 2021 82.26 82.72 81.61 82.10 101,992 -0.16(-0.19%)
Jul 22, 2021 82.02 83.15 80.75 82.26 523,161 -0.17(-0.21%)
Jul 21, 2021 81.95 83.05 81.01 82.43 223,184 +0.83(+1.02%)
Jul 20, 2021 80.07 82.33 78.88 81.60 266,282 +1.92(+2.41%)
Jul 19, 2021 81.49 81.49 79.23 79.68 214,410 -1.14(-1.41%)
Jul 16, 2021 79.80 83.00 79.22 80.82 292,636 +1.58(+1.99%)
Jul 15, 2021 76.91 81.69 75.75 79.24 809,400 +2.71(+3.54%)
Jul 14, 2021 78.93 79.12 75.41 76.53 652,820 -1.85(-2.36%)
Jul 13, 2021 82.78 84.28 78.33 78.38 303,330 -4.60(-5.54%)
Jul 12, 2021 83.98 84.86 81.70 82.98 234,007 -0.91(-1.08%)
Jul 09, 2021 85.44 85.83 82.56 83.89 140,279 -0.53(-0.63%)
Jul 08, 2021 84.01 85.18 82.59 84.42 252,190 +0.16(+0.19%)
Jul 07, 2021 85.53 86.90 82.86 84.26 270,119 -1.20(-1.40%)
Jul 06, 2021 85.56 87.42 85.38 85.46 253,740 -0.36(-0.42%)
Jul 02, 2021 87.38 87.53 85.67 85.82 152,643 -1.48(-1.70%)
Jul 01, 2021 85.85 88.87 85.39 87.30 296,769 +1.93(+2.26%)
Jun 30, 2021 88.16 89.82 85.10 85.37 337,393 -2.95(-3.34%)
Jun 29, 2021 92.47 92.85 88.03 88.32 303,844 -4.04(-4.37%)
Jun 28, 2021 93.18 94.44 91.86 92.36 221,076 +0.07(+0.08%)
Jun 25, 2021 94.86 95.09 91.74 92.29 1,314,014 -1.97(-2.09%)
Jun 24, 2021 91.92 94.78 91.06 94.26 230,071 +3.02(+3.31%)
Jun 23, 2021 91.18 92.32 89.23 91.24 181,755 +0.50(+0.55%)
Jun 22, 2021 92.34 94.79 88.45 90.74 386,723 -2.04(-2.20%)
Jun 21, 2021 92.65 96.47 91.80 92.78 294,743 +0.92(+1.00%)
Jun 18, 2021 88.24 92.52 87.65 91.86 751,616 +2.48(+2.77%)
Jun 17, 2021 88.89 89.96 87.44 89.38 193,486 +0.12(+0.13%)
Jun 16, 2021 91.48 93.52 87.95 89.26 276,553 -2.54(-2.77%)
Jun 15, 2021 90.90 92.21 89.73 91.80 217,501 +0.93(+1.02%)
Jun 14, 2021 94.62 95.01 90.00 90.87 271,180 -3.04(-3.24%)
Jun 11, 2021 92.58 95.09 91.31 93.91 253,814 +1.53(+1.66%)
Jun 10, 2021 92.43 93.25 89.39 92.38 296,019 +0.07(+0.08%)
Jun 09, 2021 93.09 93.32 90.58 92.31 299,036 -0.07(-0.08%)
Jun 08, 2021 91.98 93.49 90.99 92.38 216,091 +1.07(+1.17%)
Jun 07, 2021 89.51 93.28 89.51 91.31 356,014 +1.69(+1.89%)
Jun 04, 2021 90.97 94.86 88.19 89.62 344,037 -1.25(-1.38%)
Jun 03, 2021 95.09 97.45 90.16 90.87 240,669 -4.70(-4.92%)
Jun 02, 2021 96.62 97.02 93.16 95.57 152,396 -0.97(-1.00%)
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.