Skip to main content

Allakos Inc (NQ: ALLK )

1.295 +0.015 (+1.17%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.61 40.99 39.87 40.50 204,600 -0.05(-0.12%)
Mar 28, 2019 40.57 41.20 39.81 40.55 264,755 +0.22(+0.55%)
Mar 27, 2019 38.87 40.94 38.08 40.33 415,847 +1.17(+2.99%)
Mar 26, 2019 36.76 39.16 36.54 39.16 462,143 +2.46(+6.70%)
Mar 25, 2019 36.31 36.79 35.47 36.70 459,979 +0.40(+1.10%)
Mar 22, 2019 37.77 38.39 36.30 36.30 271,400 -1.72(-4.52%)
Mar 21, 2019 37.73 38.51 37.19 38.02 331,789 -0.06(-0.16%)
Mar 20, 2019 39.19 39.70 37.40 38.08 644,605 -1.12(-2.86%)
Mar 19, 2019 39.84 40.12 38.49 39.20 460,501 -0.47(-1.18%)
Mar 18, 2019 39.37 40.12 38.72 39.67 706,841 +0.30(+0.76%)
Mar 15, 2019 38.51 40.06 37.31 39.37 2,075,000 +0.85(+2.21%)
Mar 14, 2019 39.68 39.97 37.14 38.52 970,108 -1.16(-2.92%)
Mar 13, 2019 39.25 40.01 38.33 39.68 440,466 +0.57(+1.46%)
Mar 12, 2019 39.32 40.25 38.75 39.11 220,990 -0.14(-0.36%)
Mar 11, 2019 36.97 39.44 36.45 39.25 274,285 +2.42(+6.57%)
Mar 08, 2019 37.07 37.09 35.25 36.83 321,800 -0.28(-0.75%)
Mar 07, 2019 37.46 38.35 36.82 37.11 273,719 -0.36(-0.96%)
Mar 06, 2019 39.74 40.00 37.28 37.47 154,899 -2.60(-6.49%)
Mar 05, 2019 40.42 40.56 39.69 40.07 198,044 -0.55(-1.35%)
Mar 04, 2019 42.48 42.48 38.68 40.62 210,210 -1.65(-3.90%)
Mar 01, 2019 40.02 42.49 39.25 42.27 319,900 +2.31(+5.78%)
Feb 28, 2019 42.34 42.88 39.68 39.96 430,712 -2.04(-4.86%)
Feb 27, 2019 39.81 43.00 39.81 42.00 414,351 +2.07(+5.18%)
Feb 26, 2019 39.68 40.59 39.48 39.93 249,842 +0.21(+0.53%)
Feb 25, 2019 38.26 40.49 37.75 39.72 504,159 +2.04(+5.41%)
Feb 22, 2019 35.54 37.68 34.66 37.68 304,800 +2.52(+7.17%)
Feb 21, 2019 35.71 36.94 34.65 35.16 390,579 -1.16(-3.19%)
Feb 20, 2019 35.24 37.54 35.01 36.32 382,026 +1.33(+3.80%)
Feb 19, 2019 34.77 35.79 33.85 34.99 333,848 +0.14(+0.40%)
Feb 15, 2019 35.70 35.70 33.97 34.85 236,100 -0.41(-1.16%)
Feb 14, 2019 34.52 35.43 33.24 35.26 194,386 +0.49(+1.41%)
Feb 13, 2019 33.61 35.06 32.95 34.77 302,859 +0.98(+2.90%)
Feb 12, 2019 35.91 36.49 31.55 33.79 1,897,893 -2.08(-5.80%)
Feb 11, 2019 40.50 42.70 35.44 35.87 533,873 -4.19(-10.46%)
Feb 08, 2019 40.69 41.85 39.34 40.06 128,400 -0.64(-1.57%)
Feb 07, 2019 39.79 41.16 39.70 40.70 127,856 +0.71(+1.78%)
Feb 06, 2019 39.62 40.51 39.44 39.99 238,627 +0.26(+0.65%)
Feb 05, 2019 40.08 41.25 39.52 39.73 197,061 -0.37(-0.92%)
Feb 04, 2019 40.42 40.84 39.25 40.10 159,225 -0.40(-0.99%)
Feb 01, 2019 40.04 41.29 39.09 40.50 476,000 +0.55(+1.38%)
Jan 31, 2019 39.13 40.55 38.54 39.95 289,761 +0.94(+2.41%)
Jan 30, 2019 39.49 40.20 38.70 39.01 243,339 -0.54(-1.37%)
Jan 29, 2019 41.80 42.00 38.45 39.55 737,929 -3.30(-7.70%)
Jan 28, 2019 45.00 45.56 42.47 42.85 340,846 -1.96(-4.37%)
Jan 25, 2019 43.47 44.83 42.78 44.81 171,800 +1.67(+3.87%)
Jan 24, 2019 42.88 43.94 42.05 43.14 261,127 +0.30(+0.70%)
Jan 23, 2019 41.67 44.70 41.50 42.84 304,816 +1.69(+4.11%)
Jan 22, 2019 41.91 45.45 40.83 41.15 518,969 -1.31(-3.09%)
Jan 18, 2019 41.85 43.05 41.50 42.46 182,300 +0.37(+0.88%)
Jan 17, 2019 41.99 43.38 39.04 42.09 642,083 -0.66(-1.54%)
Jan 16, 2019 44.26 44.82 42.49 42.75 376,705 -0.87(-1.99%)
Jan 15, 2019 46.58 46.70 42.62 43.62 779,326 -2.53(-5.48%)
Jan 14, 2019 47.14 48.03 45.29 46.15 358,019 -1.40(-2.94%)
Jan 11, 2019 46.92 49.16 46.51 47.55 446,100 +0.63(+1.34%)
Jan 10, 2019 42.50 47.08 42.50 46.92 265,231 +1.92(+4.27%)
Jan 09, 2019 43.26 45.03 41.54 45.00 467,136 +1.91(+4.43%)
Jan 08, 2019 43.48 46.00 42.01 43.09 451,196 -0.46(-1.06%)
Jan 07, 2019 47.24 48.55 42.64 43.55 800,536 -3.71(-7.85%)
Jan 04, 2019 48.26 49.72 42.75 47.26 784,500 -2.08(-4.22%)
Jan 03, 2019 51.13 52.90 48.93 49.34 182,653 -2.65(-5.10%)
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.