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 (%)
May 29, 2020 70.45 72.11 65.00 65.00 466,300 -4.42(-6.37%)
May 28, 2020 75.56 75.67 68.25 69.42 208,591 -4.32(-5.86%)
May 27, 2020 73.05 74.62 70.02 73.74 238,490 +1.20(+1.65%)
May 26, 2020 77.00 77.00 67.68 72.54 643,903 -4.02(-5.25%)
May 22, 2020 74.50 76.93 73.83 76.56 123,500 +1.93(+2.59%)
May 21, 2020 77.32 79.02 74.38 74.63 262,430 -2.68(-3.47%)
May 20, 2020 72.64 77.57 70.40 77.31 305,821 +6.32(+8.90%)
May 19, 2020 70.81 74.00 68.83 70.99 701,422 -0.78(-1.09%)
May 18, 2020 68.70 74.05 68.64 71.77 475,836 +4.12(+6.09%)
May 15, 2020 64.93 69.00 62.21 67.65 242,500 +2.37(+3.63%)
May 14, 2020 65.00 68.95 63.28 65.28 303,420 -0.29(-0.44%)
May 13, 2020 63.75 71.04 63.75 65.57 902,981 -5.47(-7.70%)
May 12, 2020 73.75 76.96 68.01 71.04 717,054 -3.98(-5.31%)
May 11, 2020 64.99 75.12 60.00 75.02 462,629 +12.20(+19.42%)
May 08, 2020 63.14 64.77 59.79 62.82 376,300 +1.42(+2.31%)
May 07, 2020 59.49 62.37 58.70 61.40 169,615 +3.09(+5.30%)
May 06, 2020 60.00 61.93 57.92 58.31 207,647 -1.27(-2.13%)
May 05, 2020 58.07 61.90 57.00 59.58 172,754 +2.01(+3.49%)
May 04, 2020 61.00 61.00 55.51 57.57 271,598 -2.59(-4.31%)
May 01, 2020 64.44 66.67 58.03 60.16 232,800 -5.60(-8.52%)
Apr 30, 2020 65.11 67.46 64.12 65.76 215,890 -0.17(-0.26%)
Apr 29, 2020 65.80 67.07 62.34 65.93 194,839 +1.78(+2.77%)
Apr 28, 2020 74.47 76.99 64.06 64.15 170,566 -9.21(-12.55%)
Apr 27, 2020 70.87 77.21 70.26 73.36 329,556 +3.45(+4.93%)
Apr 24, 2020 65.61 70.90 65.06 69.91 131,200 +4.83(+7.42%)
Apr 23, 2020 65.31 67.07 64.23 65.08 167,030 +0.83(+1.29%)
Apr 22, 2020 65.26 65.26 63.13 64.25 226,189 +0.39(+0.61%)
Apr 21, 2020 64.99 65.69 62.88 63.86 243,868 -1.64(-2.50%)
Apr 20, 2020 62.24 67.68 61.88 65.50 263,029 +2.44(+3.87%)
Apr 17, 2020 61.78 64.30 58.55 63.06 301,900 +2.11(+3.46%)
Apr 16, 2020 60.67 62.69 59.62 60.95 210,483 -0.51(-0.83%)
Apr 15, 2020 64.12 65.18 60.38 61.46 236,982 -3.71(-5.69%)
Apr 14, 2020 63.55 65.18 62.47 65.17 234,322 +2.48(+3.96%)
Apr 13, 2020 61.78 63.00 60.06 62.69 269,228 -0.30(-0.48%)
Apr 09, 2020 54.98 64.65 54.98 62.99 564,800 +8.48(+15.56%)
Apr 08, 2020 49.50 55.53 49.30 54.51 372,786 +5.33(+10.84%)
Apr 07, 2020 49.27 52.93 48.09 49.18 374,628 +1.03(+2.14%)
Apr 06, 2020 45.32 48.29 44.85 48.15 283,057 +3.14(+6.98%)
Apr 03, 2020 44.55 46.48 44.07 45.01 276,500 -0.38(-0.84%)
Apr 02, 2020 42.89 45.94 42.89 45.39 390,447 +1.35(+3.07%)
Apr 01, 2020 44.17 47.58 43.03 44.04 483,737 -0.45(-1.01%)
Mar 31, 2020 44.37 46.38 43.23 44.49 470,075 -0.28(-0.63%)
Mar 30, 2020 47.99 48.73 43.93 44.77 469,846 -3.17(-6.61%)
Mar 27, 2020 49.61 50.00 47.40 47.94 512,200 -2.70(-5.33%)
Mar 26, 2020 50.77 55.30 48.01 50.64 401,650 -0.25(-0.49%)
Mar 25, 2020 61.99 61.99 50.02 50.89 804,364 -8.23(-13.92%)
Mar 24, 2020 58.20 62.24 57.27 59.12 482,460 +2.50(+4.42%)
Mar 23, 2020 60.02 61.45 54.35 56.62 316,074 -2.30(-3.90%)
Mar 20, 2020 59.91 61.06 53.92 58.92 522,000 -0.39(-0.66%)
Mar 19, 2020 53.00 62.01 49.63 59.31 708,327 +6.04(+11.34%)
Mar 18, 2020 47.21 54.10 44.90 53.27 506,012 +4.00(+8.12%)
Mar 17, 2020 46.20 51.08 41.60 49.27 500,418 +2.20(+4.67%)
Mar 16, 2020 48.30 50.86 46.08 47.07 483,395 -5.54(-10.53%)
Mar 13, 2020 52.83 54.40 48.42 52.61 538,300 +0.87(+1.68%)
Mar 12, 2020 53.70 55.27 50.34 51.74 437,554 -6.56(-11.25%)
Mar 11, 2020 62.37 63.26 56.35 58.30 424,296 -4.59(-7.30%)
Mar 10, 2020 61.05 62.89 56.60 62.89 339,113 +3.59(+6.05%)
Mar 09, 2020 58.59 61.37 56.41 59.30 269,256 -2.12(-3.45%)
Mar 06, 2020 59.20 62.74 58.24 61.42 270,000 +1.88(+3.16%)
Mar 05, 2020 65.23 66.99 58.59 59.54 371,101 -6.84(-10.30%)
Mar 04, 2020 65.80 66.64 63.75 66.38 219,836 +2.72(+4.27%)
Mar 03, 2020 65.26 65.61 63.03 63.66 247,404 -1.84(-2.81%)
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.