Allakos Inc (NQ: ALLK )

109.18 +3.41 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 90.19 90.71 88.41 89.58 133,244 -0.39(-0.43%)
Aug 28, 2020 89.37 90.98 88.79 89.97 81,400 +1.69(+1.91%)
Aug 27, 2020 86.88 89.23 85.79 88.28 174,160 +1.20(+1.38%)
Aug 26, 2020 90.67 91.98 86.95 87.08 110,006 -3.91(-4.30%)
Aug 25, 2020 87.89 92.06 86.60 90.99 131,196 +3.69(+4.23%)
Aug 24, 2020 88.82 89.46 86.79 87.30 123,345 -0.67(-0.76%)
Aug 21, 2020 88.05 89.00 87.13 87.97 134,500 +0.12(+0.14%)
Aug 20, 2020 87.53 89.25 86.98 87.85 89,154 -0.50(-0.57%)
Aug 19, 2020 89.45 90.00 88.21 88.35 124,924 -0.21(-0.24%)
Aug 18, 2020 90.53 90.90 88.35 88.56 152,701 -2.16(-2.38%)
Aug 17, 2020 88.68 90.89 87.09 90.72 249,257 +2.95(+3.36%)
Aug 14, 2020 87.76 88.00 86.00 87.77 162,000 +0.28(+0.32%)
Aug 13, 2020 88.33 89.59 86.47 87.49 187,674 -0.15(-0.17%)
Aug 12, 2020 85.84 88.24 83.61 87.64 232,649 +3.11(+3.68%)
Aug 11, 2020 87.59 89.24 83.72 84.53 310,798 -1.97(-2.28%)
Aug 10, 2020 85.40 87.59 83.46 86.50 414,009 +1.51(+1.78%)
Aug 07, 2020 82.86 87.32 82.37 84.99 134,000 +2.30(+2.78%)
Aug 06, 2020 82.67 83.50 80.10 82.69 166,624 +1.73(+2.14%)
Aug 05, 2020 81.11 83.11 79.54 80.96 153,715 +1.28(+1.61%)
Aug 04, 2020 79.31 80.66 76.72 79.68 160,261 +0.13(+0.16%)
Aug 03, 2020 75.42 79.83 74.68 79.55 192,697 +4.48(+5.97%)
Jul 31, 2020 77.32 78.40 73.75 75.07 219,200 -2.52(-3.25%)
Jul 30, 2020 78.71 83.45 77.24 77.59 159,984 -1.97(-2.48%)
Jul 29, 2020 81.01 82.50 78.76 79.56 347,291 -1.46(-1.80%)
Jul 28, 2020 83.98 85.14 80.87 81.02 228,707 -3.50(-4.14%)
Jul 27, 2020 84.10 85.00 81.58 84.52 167,610 +0.99(+1.19%)
Jul 24, 2020 84.29 84.29 82.43 83.53 285,200 -0.57(-0.68%)
Jul 23, 2020 82.86 84.46 82.04 84.10 226,417 +1.18(+1.42%)
Jul 22, 2020 82.56 84.79 80.99 82.92 167,158 -0.45(-0.54%)
Jul 21, 2020 84.85 87.71 80.01 83.37 353,156 -0.50(-0.60%)
Jul 20, 2020 80.98 85.97 80.46 83.87 435,972 +2.53(+3.11%)
Jul 17, 2020 79.35 82.49 77.80 81.34 285,300 +1.95(+2.46%)
Jul 16, 2020 75.92 81.27 74.02 79.39 188,263 +3.13(+4.10%)
Jul 15, 2020 73.39 78.05 72.90 76.26 244,163 +4.26(+5.92%)
Jul 14, 2020 67.11 72.79 66.78 72.00 294,090 +4.40(+6.51%)
Jul 13, 2020 69.55 70.82 67.39 67.60 271,492 -0.78(-1.14%)
Jul 10, 2020 66.57 69.08 66.17 68.38 149,600 +1.30(+1.94%)
Jul 09, 2020 69.05 70.97 66.95 67.08 146,392 -1.78(-2.58%)
Jul 08, 2020 67.37 69.05 66.78 68.86 151,585 +1.45(+2.15%)
Jul 07, 2020 66.21 69.27 66.16 67.41 134,118 +0.98(+1.48%)
Jul 06, 2020 68.11 68.21 66.11 66.43 138,581 -0.47(-0.70%)
Jul 02, 2020 67.97 69.33 66.01 66.90 162,500 -0.39(-0.58%)
Jul 01, 2020 72.41 74.38 66.41 67.29 371,965 -4.57(-6.36%)
Jun 30, 2020 72.87 73.91 70.85 71.86 317,806 -0.92(-1.26%)
Jun 29, 2020 75.96 76.50 71.91 72.78 201,687 -2.02(-2.70%)
Jun 26, 2020 81.24 81.24 73.89 74.80 997,200 -5.89(-7.30%)
Jun 25, 2020 78.40 82.88 74.17 80.69 390,013 +2.83(+3.63%)
Jun 24, 2020 78.84 81.97 77.37 77.86 325,595 -1.74(-2.19%)
Jun 23, 2020 81.67 83.02 79.31 79.60 303,235 -0.39(-0.49%)
Jun 22, 2020 79.67 82.05 77.13 79.99 411,920 +0.28(+0.35%)
Jun 19, 2020 78.33 85.17 78.12 79.71 884,500 +1.95(+2.51%)
Jun 18, 2020 74.87 81.31 74.57 77.76 472,467 +2.89(+3.86%)
Jun 17, 2020 77.20 78.72 73.98 74.87 215,075 -1.04(-1.37%)
Jun 16, 2020 73.90 76.68 72.36 75.91 271,909 +2.06(+2.79%)
Jun 15, 2020 67.18 74.72 66.36 73.85 315,186 +6.05(+8.92%)
Jun 12, 2020 72.31 74.00 65.50 67.80 260,600 -2.00(-2.87%)
Jun 11, 2020 70.00 71.71 69.37 69.80 357,974 -3.40(-4.64%)
Jun 10, 2020 72.20 73.99 71.10 73.20 183,996 +2.00(+2.81%)
Jun 09, 2020 71.04 73.29 69.46 71.20 172,661 -0.26(-0.36%)
Jun 08, 2020 67.11 71.83 67.11 71.46 186,498 +4.65(+6.96%)
Jun 05, 2020 64.84 68.05 64.22 66.81 275,600 +4.06(+6.47%)
Jun 04, 2020 65.80 66.93 62.34 62.75 191,871 -3.45(-5.21%)
Jun 03, 2020 69.57 70.89 65.31 66.20 166,427 -3.32(-4.78%)
Jun 02, 2020 65.11 70.09 64.40 69.52 174,496 +3.94(+6.01%)
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.