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 (%)
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%)
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%)
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.