Allakos Inc (NQ: ALLK )

108.16 +4.54 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 105.09 107.82 103.00 107.03 278,014 +2.32(+2.22%)
Nov 27, 2020 103.98 105.72 102.88 104.71 120,700 +0.98(+0.94%)
Nov 25, 2020 105.36 106.93 103.37 103.73 101,600 -1.47(-1.40%)
Nov 24, 2020 103.95 106.96 102.63 105.20 274,067 +1.57(+1.52%)
Nov 23, 2020 102.59 104.21 100.21 103.63 269,472 +2.22(+2.19%)
Nov 20, 2020 97.35 102.08 95.96 101.41 235,000 +2.81(+2.85%)
Nov 19, 2020 98.43 101.30 97.51 98.60 170,652 +0.12(+0.12%)
Nov 18, 2020 102.62 103.75 98.48 98.48 150,432 -3.00(-2.96%)
Nov 17, 2020 99.26 103.19 96.77 101.48 260,730 +1.45(+1.45%)
Nov 16, 2020 102.50 104.18 98.93 100.03 186,375 -0.69(-0.69%)
Nov 13, 2020 100.05 103.27 98.69 100.72 189,100 +0.85(+0.85%)
Nov 12, 2020 102.50 103.76 98.41 99.87 141,181 -2.90(-2.82%)
Nov 11, 2020 100.00 103.77 98.38 102.77 239,061 +1.78(+1.76%)
Nov 10, 2020 100.93 104.60 99.19 100.99 261,064 -3.23(-3.10%)
Nov 09, 2020 101.96 109.55 99.13 104.22 240,406 +4.95(+4.99%)
Nov 06, 2020 99.35 101.04 95.88 99.27 155,400 +0.40(+0.40%)
Nov 05, 2020 102.61 104.89 92.87 98.87 244,239 -3.55(-3.47%)
Nov 04, 2020 98.05 107.12 97.37 102.42 449,930 +4.85(+4.97%)
Nov 03, 2020 88.93 98.63 88.54 97.57 255,446 +9.72(+11.06%)
Nov 02, 2020 96.50 97.82 81.25 87.85 654,295 -7.28(-7.65%)
Oct 30, 2020 88.00 98.72 85.94 95.13 783,900 +6.30(+7.09%)
Oct 29, 2020 87.25 93.00 86.00 88.83 1,225,100 +4.79(+5.70%)
Oct 28, 2020 87.96 89.54 83.05 84.04 580,707 -9.49(-10.15%)
Oct 27, 2020 90.84 94.06 88.56 93.53 231,515 +2.47(+2.71%)
Oct 26, 2020 89.63 94.38 88.34 91.06 149,619 +1.22(+1.36%)
Oct 23, 2020 87.05 91.09 86.00 89.84 200,300 +3.51(+4.07%)
Oct 22, 2020 79.85 86.93 79.00 86.33 464,691 +6.75(+8.48%)
Oct 21, 2020 80.41 82.43 79.44 79.58 116,811 -1.31(-1.62%)
Oct 20, 2020 81.68 81.68 79.03 80.89 96,825 +0.00(+0.00%)
Oct 19, 2020 81.35 82.26 80.43 80.89 92,463 +0.03(+0.04%)
Oct 16, 2020 81.36 83.24 80.63 80.86 151,500 -0.64(-0.79%)
Oct 15, 2020 81.40 82.73 80.00 81.50 91,656 -0.49(-0.60%)
Oct 14, 2020 82.60 84.51 81.95 81.99 182,540 -0.43(-0.52%)
Oct 13, 2020 81.52 84.48 81.08 82.42 120,710 +0.07(+0.09%)
Oct 12, 2020 82.19 83.67 80.36 82.35 107,867 -0.14(-0.17%)
Oct 09, 2020 85.11 86.65 82.02 82.49 145,100 -1.80(-2.14%)
Oct 08, 2020 86.21 86.80 83.55 84.29 253,679 -0.12(-0.14%)
Oct 07, 2020 85.31 86.07 83.68 84.41 114,638 +0.56(+0.67%)
Oct 06, 2020 85.39 87.75 83.69 83.85 140,633 -0.81(-0.96%)
Oct 05, 2020 81.09 85.14 80.68 84.66 183,576 +4.81(+6.02%)
Oct 02, 2020 79.42 82.36 79.42 79.85 127,600 -0.78(-0.97%)
Oct 01, 2020 81.45 82.64 78.93 80.63 163,970 -0.82(-1.01%)
Sep 30, 2020 80.22 84.37 80.22 81.45 144,543 +1.57(+1.97%)
Sep 29, 2020 77.10 81.33 77.10 79.88 123,280 +2.53(+3.27%)
Sep 28, 2020 81.36 81.36 76.84 77.35 129,054 -2.93(-3.65%)
Sep 25, 2020 77.50 80.63 77.50 80.28 187,700 +2.17(+2.78%)
Sep 24, 2020 78.06 81.97 77.01 78.11 189,319 -0.40(-0.51%)
Sep 23, 2020 79.34 81.19 78.18 78.51 106,303 -0.67(-0.85%)
Sep 22, 2020 79.87 80.53 77.53 79.18 104,073 -0.75(-0.94%)
Sep 21, 2020 82.38 82.59 78.92 79.93 150,907 -4.19(-4.98%)
Sep 18, 2020 82.87 84.27 79.46 84.12 798,900 +2.89(+3.56%)
Sep 17, 2020 79.55 82.18 77.82 81.23 94,980 +0.36(+0.45%)
Sep 16, 2020 82.63 84.40 80.66 80.87 163,654 -1.72(-2.08%)
Sep 15, 2020 81.86 84.56 81.29 82.59 187,402 +1.93(+2.39%)
Sep 14, 2020 78.25 82.11 77.68 80.66 228,212 +3.23(+4.17%)
Sep 11, 2020 81.95 82.54 77.27 77.43 140,100 -4.09(-5.02%)
Sep 10, 2020 90.50 90.50 81.40 81.52 132,694 -8.63(-9.57%)
Sep 09, 2020 84.87 90.48 84.75 90.15 116,473 +5.57(+6.59%)
Sep 08, 2020 82.95 87.48 80.58 84.58 94,031 +0.86(+1.03%)
Sep 04, 2020 82.88 86.62 78.36 83.72 151,100 +1.81(+2.21%)
Sep 03, 2020 84.77 84.77 80.74 81.91 175,792 -2.17(-2.58%)
Sep 02, 2020 86.69 86.69 81.46 84.08 161,111 -2.61(-3.01%)
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.