Allakos Inc (NQ: ALLK )

106.27 -3.15 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 62.48 65.70 62.46 65.50 383,120 +3.17(+5.09%)
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 75.76 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 92.32 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%)
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.