Allakos Inc (NQ: ALLK )

106.03 -3.15 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 39.40 39.85 37.53 37.70 169,863 -1.51(-3.85%)
Apr 30, 2019 42.01 42.01 38.71 39.21 262,427 -2.77(-6.60%)
Apr 29, 2019 40.80 42.20 40.35 41.98 195,487 +1.36(+3.35%)
Apr 26, 2019 38.96 41.88 38.05 40.62 255,500 +1.78(+4.58%)
Apr 25, 2019 38.09 39.21 37.43 38.84 166,294 +0.72(+1.89%)
Apr 24, 2019 39.31 40.09 38.01 38.12 166,914 -1.08(-2.76%)
Apr 23, 2019 37.73 39.65 37.46 39.20 178,716 +1.59(+4.23%)
Apr 22, 2019 37.11 38.14 37.02 37.61 111,206 -0.04(-0.11%)
Apr 18, 2019 36.04 37.93 34.58 37.65 169,200 +1.65(+4.58%)
Apr 17, 2019 37.15 37.81 35.08 36.00 245,551 -0.99(-2.68%)
Apr 16, 2019 37.83 38.24 36.52 36.99 178,560 -0.61(-1.62%)
Apr 15, 2019 37.80 39.37 36.75 37.60 124,873 -0.19(-0.50%)
Apr 12, 2019 39.20 39.57 37.49 37.79 165,200 -1.16(-2.98%)
Apr 11, 2019 39.84 40.05 38.88 38.95 124,714 -0.90(-2.26%)
Apr 10, 2019 41.03 41.95 39.19 39.85 145,280 -1.12(-2.73%)
Apr 09, 2019 43.26 44.73 40.94 40.97 246,065 -2.37(-5.47%)
Apr 08, 2019 43.38 44.05 42.00 43.34 145,071 +0.19(+0.44%)
Apr 05, 2019 42.02 44.45 42.02 43.15 246,900 +1.33(+3.18%)
Apr 04, 2019 42.28 42.92 41.48 41.82 140,800 -0.41(-0.97%)
Apr 03, 2019 42.75 43.27 41.80 42.23 156,524 -0.07(-0.17%)
Apr 02, 2019 42.54 43.48 41.98 42.30 218,202 -0.29(-0.68%)
Apr 01, 2019 40.97 43.18 39.51 42.59 340,380 +2.09(+5.16%)
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 37.08 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%)
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.