Allakos Inc (NQ: ALLK )

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	42.27	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	43.55	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	40.20	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	37.09	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%)
Jan 02, 2019	51.26	53.94	50.12	51.99	151,983	-0.28(-0.54%)
Dec 31, 2018	53.01	53.47	50.15	52.27	112,200	-0.17(-0.32%)
Dec 28, 2018	51.65	53.79	50.48	52.44	96,100	+0.59(+1.14%)
Dec 27, 2018	52.09	52.67	49.55	51.85	106,408	-1.08(-2.04%)
Dec 26, 2018	49.00	53.24	49.00	52.93	179,045	+4.17(+8.55%)
Dec 24, 2018	47.07	51.18	46.25	48.76	146,800	+0.99(+2.07%)
Dec 21, 2018	49.86	56.07	43.00	47.77	1,463,400	-2.47(-4.92%)
Dec 20, 2018	46.67	50.76	44.65	50.24	549,521	+3.07(+6.51%)
Dec 19, 2018	55.78	57.50	44.99	47.17	389,968	-8.65(-15.50%)
Dec 18, 2018	56.98	60.49	53.63	55.82	188,336	-0.84(-1.48%)
Dec 17, 2018	60.35	61.48	55.40	56.66	148,289	-4.04(-6.66%)
Dec 14, 2018	59.65	61.40	59.09	60.70	119,200	+0.76(+1.27%)
Dec 13, 2018	62.22	62.22	59.00	59.94	138,964	-1.82(-2.95%)
Dec 12, 2018	62.26	64.43	60.26	61.76	87,061	+0.25(+0.41%)
Dec 11, 2018	63.77	65.48	61.32	61.51	101,098	-1.14(-1.82%)
Dec 10, 2018	62.72	63.70	60.83	62.65	104,850	+0.02(+0.03%)
Dec 07, 2018	61.06	63.04	60.65	62.63	122,100	+1.87(+3.08%)
Dec 06, 2018	57.38	61.40	57.01	60.76	133,655	+1.59(+2.69%)
Dec 04, 2018	59.68	62.32	58.99	59.17	102,900	-0.74(-1.24%)
Dec 03, 2018	60.51	61.24	58.25	59.91	91,352	+1.00(+1.70%)
Nov 30, 2018	61.19	61.24	57.00	58.91	194,200	-2.47(-4.02%)
Nov 29, 2018	59.09	62.00	58.54	61.38	97,520	+2.35(+3.98%)
Nov 28, 2018	54.57	60.49	54.42	59.03	96,514	+4.44(+8.13%)
Nov 27, 2018	55.79	56.26	53.73	54.59	81,007	-1.32(-2.36%)
Nov 26, 2018	56.38	56.38	53.30	55.91	170,447	+0.17(+0.30%)
Nov 23, 2018	52.37	56.88	52.00	55.74	83,700	+2.70(+5.09%)
Nov 21, 2018		53.04	53.04	53.04	0	-1.09(-2.01%)
Nov 20, 2018	54.10	55.63	52.61	54.13	138,047	-1.19(-2.15%)
Nov 19, 2018	59.22	59.38	53.37	55.32	119,183	-3.67(-6.22%)
Nov 16, 2018	55.88	59.76	54.24	58.99	169,800	+3.07(+5.49%)
Nov 15, 2018	53.72	57.56	53.60	55.92	281,380	+1.84(+3.40%)
Nov 14, 2018	57.46	61.21	52.66	54.08	121,844	-2.89(-5.07%)
Nov 13, 2018	55.87	58.91	55.77	56.97	98,233	+1.14(+2.04%)
Nov 12, 2018	52.85	56.47	52.00	55.83	142,327	+2.66(+5.00%)
Nov 09, 2018	56.27	56.47	50.02	53.17	225,800	-4.16(-7.26%)
Nov 08, 2018	57.01	58.52	55.98	57.33	65,080	+0.03(+0.05%)
Nov 07, 2018	55.00	57.95	54.88	57.30	159,087	+2.30(+4.18%)
Nov 06, 2018	53.24	55.55	52.86	55.00	193,292	+1.76(+3.31%)
Nov 05, 2018	52.11	53.80	50.55	53.24	118,035	+1.39(+2.68%)
Nov 02, 2018	50.52	52.59	49.98	51.85	69,600	+1.74(+3.47%)
Nov 01, 2018	48.97	50.20	45.98	50.11	102,610	+1.76(+3.64%)
Oct 31, 2018	47.48	51.75	44.05	48.35	123,714	+1.22(+2.59%)
Oct 30, 2018	46.42	47.14	44.25	47.13	164,622	+1.12(+2.43%)
Oct 29, 2018	47.00	47.58	44.52	46.01	109,782	-0.78(-1.67%)
Oct 26, 2018	47.66	47.91	45.42	46.79	111,800	-1.57(-3.25%)
Oct 25, 2018	44.38	48.38	41.54	48.36	272,863	+4.37(+9.93%)
Oct 24, 2018	46.11	46.43	42.69	43.99	95,907	-2.20(-4.76%)
Oct 23, 2018	43.60	47.28	43.19	46.19	119,611	+1.65(+3.70%)
Oct 22, 2018	43.32	45.38	41.53	44.54	157,177	+1.43(+3.32%)
Oct 19, 2018	42.32	43.47	40.53	43.11	144,600	+0.65(+1.53%)
Oct 18, 2018	39.88	43.47	38.68	42.46	148,280	+2.36(+5.89%)
Oct 17, 2018	37.18	40.96	36.84	40.10	119,397	+2.70(+7.22%)
Oct 16, 2018	34.18	38.95	33.50	37.40	177,298	+3.55(+10.49%)
Oct 15, 2018	33.62	34.14	31.64	33.85	41,861	+0.22(+0.65%)
Oct 12, 2018	34.51	34.80	33.03	33.63	99,800	-0.64(-1.87%)
Oct 11, 2018	33.78	35.04	30.42	34.27	139,158	+0.20(+0.59%)
Oct 10, 2018	35.50	36.33	33.40	34.07	179,356	-1.21(-3.43%)
Oct 09, 2018	31.93	36.00	31.93	35.28	353,618	+3.11(+9.67%)
Oct 08, 2018	32.02	33.49	30.47	32.17	347,096	-1.18(-3.54%)
Oct 05, 2018	31.77	33.65	30.01	33.35	307,400	+1.76(+5.57%)
Oct 04, 2018	38.38	38.97	29.34	31.59	571,982	-6.90(-17.93%)
Oct 03, 2018	42.52	42.52	37.32	38.49	192,450	-3.76(-8.90%)
Oct 02, 2018	41.35	42.65	41.30	42.25	159,716	+0.93(+2.25%)
Oct 01, 2018	45.21	45.40	40.00	41.32	333,702	-3.67(-8.16%)
Sep 28, 2018	45.38	45.88	44.48	44.99	115,800	-0.58(-1.27%)
Sep 27, 2018	46.41	46.79	44.67	45.57	99,590	-0.64(-1.38%)
Sep 26, 2018	46.85	47.09	46.05	46.21	69,479	-0.33(-0.71%)
Sep 25, 2018	47.04	47.59	46.33	46.54	126,565	-0.19(-0.41%)
Sep 24, 2018	47.13	47.82	46.11	46.73	174,834	-0.91(-1.91%)
Sep 21, 2018	45.34	48.68	44.22	47.64	1,365,400	+2.60(+5.77%)
Sep 20, 2018	45.51	45.99	43.87	45.04	241,378	-0.24(-0.53%)
Sep 19, 2018	44.90	46.46	44.79	45.28	206,417	+0.38(+0.85%)
Sep 18, 2018	44.67	45.80	44.06	44.90	76,463	+0.91(+2.07%)
Sep 17, 2018	44.39	44.82	43.00	43.99	107,758	-0.44(-0.99%)
Sep 14, 2018	44.40	45.10	43.34	44.43	81,000	-0.06(-0.13%)
Sep 13, 2018	44.80	46.20	43.63	44.49	75,103	+0.02(+0.04%)
Sep 12, 2018	43.03	44.83	42.01	44.47	92,847	+1.70(+3.97%)
Sep 11, 2018	42.65	43.49	41.22	42.77	139,278	-0.18(-0.42%)
Sep 10, 2018	47.50	47.56	41.10	42.95	289,692	-3.65(-7.83%)
Sep 07, 2018	43.02	49.10	41.81	46.60	197,800	+3.60(+8.37%)
Sep 06, 2018	42.38	43.47	41.84	43.00	121,502	+0.77(+1.82%)
Sep 05, 2018	40.00	42.70	39.33	42.23	83,274	+2.30(+5.76%)
Sep 04, 2018	38.56	42.83	38.52	39.93	203,411	+1.09(+2.81%)
Aug 31, 2018		38.84	38.84	38.84	0	+0.38(+0.99%)
Aug 30, 2018	38.40	40.35	38.25	38.46	40,136	-1.63(-4.07%)
Aug 29, 2018	40.00	40.90	39.38	40.09	27,486	+0.02(+0.05%)
Aug 28, 2018	38.68	40.31	38.07	40.07	81,969	+1.16(+2.98%)
Aug 27, 2018	38.75	39.53	37.62	38.91	26,198	+0.00(+0.00%)
Aug 24, 2018	39.00	39.08	37.53	38.91	60,800	-0.09(-0.23%)
Aug 23, 2018	39.07	39.55	38.47	39.00	65,120	-0.24(-0.61%)
Aug 22, 2018	39.12	39.68	38.63	39.24	120,165	-0.31(-0.78%)
Aug 21, 2018	40.20	41.33	38.98	39.55	90,248	-0.83(-2.06%)
Aug 20, 2018	38.63	41.75	38.50	40.38	85,497	+1.47(+3.78%)
Aug 17, 2018	38.91	39.80	38.03	38.91	66,700	+0.10(+0.26%)
Aug 16, 2018	38.07	39.46	37.53	38.81	280,869	+1.01(+2.67%)
Aug 15, 2018	41.91	41.91	37.28	37.80	452,419	-2.27(-5.67%)
Aug 14, 2018	39.31	41.00	39.31	40.07	73,931	+0.76(+1.93%)
Aug 13, 2018	38.54	41.05	37.31	39.31	155,588	+0.39(+1.00%)
Aug 10, 2018	36.71	40.33	36.71	38.92	407,900	+1.65(+4.43%)
Aug 09, 2018	37.06	40.91	36.78	37.27	420,478	+0.49(+1.33%)
Aug 08, 2018	39.60	39.85	36.33	36.78	260,259	-3.07(-7.70%)
Aug 07, 2018	40.13	41.00	39.60	39.85	160,518	+0.16(+0.40%)
Aug 06, 2018	41.25	42.45	38.26	39.69	271,623	-1.33(-3.24%)
Aug 03, 2018	41.03	42.84	40.61	41.02	101,500	-0.34(-0.82%)
Aug 02, 2018	41.01	42.94	40.02	41.36	195,015	+0.41(+1.00%)
Aug 01, 2018	41.51	45.95	40.69	40.95	434,854	+0.18(+0.44%)
Jul 31, 2018	39.78	43.96	39.50	40.77	175,140	+0.77(+1.93%)
Jul 30, 2018	39.84	40.40	39.00	40.00	63,773	+0.21(+0.53%)
Jul 27, 2018	40.00	40.83	39.04	39.79	135,106	-0.18(-0.45%)
Jul 26, 2018	39.50	40.45	39.17	39.97	369,580	+0.67(+1.70%)
Jul 25, 2018	38.30	40.14	37.82	39.30	543,596	+1.18(+3.10%)
Jul 24, 2018	36.24	38.83	35.09	38.12	293,841	+1.83(+5.04%)
Jul 23, 2018	35.05	38.53	34.00	36.29	1,008,721	+1.24(+3.54%)
Jul 20, 2018	30.29	37.00	30.25	35.05	698,128	+3.80(+12.16%)