Skip to main content

Allakos Inc (NQ: ALLK )

1.265 -0.015 (-1.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.65 63.93 59.59 62.33 681,400 +0.15(+0.24%)
Feb 27, 2020 60.00 65.35 58.09 62.18 922,173 +0.19(+0.31%)
Feb 26, 2020 64.20 64.30 57.04 61.99 1,528,427 -2.68(-4.14%)
Feb 25, 2020 65.68 66.84 63.53 64.67 613,351 -0.68(-1.04%)
Feb 24, 2020 63.48 66.41 62.51 65.35 323,962 -0.27(-0.41%)
Feb 21, 2020 63.81 66.94 62.82 65.62 335,400 +1.76(+2.76%)
Feb 20, 2020 63.40 64.30 61.52 63.86 235,004 +0.25(+0.39%)
Feb 19, 2020 63.46 65.58 62.44 63.61 208,378 +0.03(+0.05%)
Feb 18, 2020 66.33 67.78 63.21 63.58 250,403 -2.75(-4.15%)
Feb 14, 2020 70.05 70.56 65.76 66.33 376,500 -3.57(-5.11%)
Feb 13, 2020 68.39 70.05 67.66 69.90 224,151 +1.19(+1.73%)
Feb 12, 2020 67.57 68.86 66.66 68.71 238,242 +1.56(+2.32%)
Feb 11, 2020 69.90 70.53 66.82 67.15 261,585 -2.58(-3.70%)
Feb 10, 2020 69.87 70.43 68.99 69.73 214,159 +0.00(+0.00%)
Feb 07, 2020 70.25 71.43 68.42 69.73 340,700 -0.70(-0.99%)
Feb 06, 2020 77.11 78.26 69.79 70.43 499,646 -6.24(-8.14%)
Feb 05, 2020 74.75 77.57 73.82 76.67 340,919 +2.68(+3.62%)
Feb 04, 2020 71.84 75.77 70.91 73.99 349,211 -0.05(-0.07%)
Feb 03, 2020 72.85 74.44 71.64 74.04 247,987 +1.84(+2.55%)
Jan 31, 2020 76.77 76.77 71.73 72.20 329,500 -4.84(-6.28%)
Jan 30, 2020 74.50 77.38 74.05 77.04 333,091 +1.55(+2.05%)
Jan 29, 2020 77.55 77.55 74.61 75.49 564,621 -1.96(-2.53%)
Jan 28, 2020 73.79 78.19 73.69 77.45 686,572 +3.85(+5.23%)
Jan 27, 2020 68.49 73.82 68.49 73.60 558,883 +3.71(+5.31%)
Jan 24, 2020 75.69 76.34 69.89 69.89 406,800 -5.73(-7.58%)
Jan 23, 2020 79.75 79.75 71.75 75.62 970,998 -7.63(-9.17%)
Jan 22, 2020 83.12 84.37 82.17 83.25 243,375 +0.65(+0.79%)
Jan 21, 2020 82.94 84.74 82.40 82.60 262,663 -0.47(-0.57%)
Jan 17, 2020 84.85 84.85 82.46 83.07 205,600 -1.08(-1.28%)
Jan 16, 2020 83.45 84.66 82.23 84.15 225,670 +1.44(+1.74%)
Jan 15, 2020 82.04 83.50 81.32 82.71 245,063 +0.64(+0.78%)
Jan 14, 2020 81.03 82.90 80.30 82.07 345,667 -0.50(-0.61%)
Jan 13, 2020 87.91 87.91 81.85 82.57 354,329 -5.56(-6.31%)
Jan 10, 2020 88.30 90.43 87.76 88.13 319,700 -0.21(-0.24%)
Jan 09, 2020 91.00 93.53 86.50 88.34 334,886 -1.16(-1.30%)
Jan 08, 2020 89.58 92.17 88.89 89.50 282,977 +0.06(+0.07%)
Jan 07, 2020 92.21 92.31 89.42 89.44 268,689 -2.52(-2.74%)
Jan 06, 2020 92.01 92.81 90.86 91.96 294,253 -1.43(-1.53%)
Jan 03, 2020 92.01 95.98 90.75 93.39 279,200 +0.10(+0.11%)
Jan 02, 2020 95.36 97.50 92.12 93.29 455,531 -2.07(-2.17%)
Dec 31, 2019 95.77 97.58 95.00 95.36 329,600 -0.74(-0.77%)
Dec 30, 2019 97.53 99.55 95.14 96.10 351,020 -1.59(-1.63%)
Dec 27, 2019 100.62 100.62 95.53 97.69 409,100 -2.82(-2.81%)
Dec 26, 2019 102.79 103.49 99.59 100.51 176,433 -1.93(-1.88%)
Dec 24, 2019 102.45 103.11 100.97 102.44 141,600 -0.02(-0.02%)
Dec 23, 2019 108.82 108.82 101.82 102.46 387,825 -6.30(-5.79%)
Dec 20, 2019 108.91 110.22 105.60 108.76 542,000 -1.04(-0.95%)
Dec 19, 2019 116.01 116.41 108.15 109.80 774,327 -9.48(-7.95%)
Dec 18, 2019 132.57 132.57 108.23 119.28 1,560,501 -13.25(-10.00%)
Dec 17, 2019 125.70 132.79 122.88 132.53 275,178 +7.20(+5.74%)
Dec 16, 2019 123.58 126.86 122.24 125.33 255,086 +2.14(+1.74%)
Dec 13, 2019 124.29 127.49 121.57 123.19 184,100 -2.78(-2.21%)
Dec 12, 2019 121.26 127.32 121.26 125.97 295,782 +4.71(+3.88%)
Dec 11, 2019 120.90 123.41 118.00 121.26 313,615 +0.37(+0.31%)
Dec 10, 2019 121.48 123.37 118.69 120.89 331,664 -0.18(-0.15%)
Dec 09, 2019 114.01 121.93 114.01 121.07 1,040,717 +3.71(+3.16%)
Dec 06, 2019 123.58 123.82 114.67 117.36 1,002,600 -5.70(-4.63%)
Dec 05, 2019 132.84 133.63 115.50 123.06 2,267,617 -14.67(-10.65%)
Dec 04, 2019 96.19 139.99 94.02 137.73 2,882,178 +41.79(+43.56%)
Dec 03, 2019 95.02 97.98 93.36 95.94 205,991 -0.04(-0.04%)
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.