Skip to main content

Allakos Inc (NQ: ALLK )

7.440 +0.170 (+2.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 77.91 81.91 76.64 78.35 410,828 -0.65(-0.82%)
Nov 29, 2021 81.13 81.13 78.04 79.00 351,642 -1.09(-1.36%)
Nov 26, 2021 80.32 81.43 78.37 80.09 192,277 -1.13(-1.39%)
Nov 24, 2021 79.10 82.09 77.44 81.22 192,026 +1.81(+2.28%)
Nov 23, 2021 79.06 79.87 76.08 79.41 295,905 -0.12(-0.15%)
Nov 22, 2021 80.07 81.03 77.02 79.53 306,714 -0.37(-0.46%)
Nov 19, 2021 80.45 81.70 78.43 79.90 378,648 -0.86(-1.06%)
Nov 18, 2021 82.67 81.10 80.44 80.76 481,318 -1.59(-1.93%)
Nov 17, 2021 81.56 83.67 81.56 82.35 650,618 +0.35(+0.43%)
Nov 16, 2021 82.49 83.43 81.41 82.00 277,491 -0.85(-1.03%)
Nov 15, 2021 82.72 86.39 81.75 82.85 370,289 +0.35(+0.42%)
Nov 12, 2021 83.80 84.14 82.03 82.50 310,393 -0.74(-0.89%)
Nov 11, 2021 84.43 84.62 82.80 83.24 165,130 -0.92(-1.09%)
Nov 10, 2021 86.42 83.75 84.16 263,733 -5.12(-5.73%)
Nov 09, 2021 92.53 94.12 89.23 89.28 187,546 -4.20(-4.49%)
Nov 08, 2021 92.98 94.33 92.98 93.48 189,562 +0.82(+0.88%)
Nov 05, 2021 95.56 96.97 90.91 92.66 230,191 -2.85(-2.98%)
Nov 04, 2021 96.72 98.05 94.95 95.51 188,183 -0.87(-0.90%)
Nov 03, 2021 97.10 99.22 95.50 96.38 503,976 -1.49(-1.52%)
Nov 02, 2021 100.05 100.12 97.80 97.87 250,301 -2.13(-2.13%)
Nov 01, 2021 100.31 101.91 98.18 100.00 705,545 -0.58(-0.58%)
Oct 29, 2021 105.20 107.11 99.95 100.58 240,122 -4.42(-4.21%)
Oct 28, 2021 106.54 107.04 104.35 105.00 188,088 -1.71(-1.60%)
Oct 27, 2021 111.56 112.29 106.40 106.71 128,381 -5.18(-4.63%)
Oct 26, 2021 109.05 112.34 111.89 302,776 +2.92(+2.68%)
Oct 25, 2021 108.12 110.77 106.39 108.97 105,535 +0.81(+0.75%)
Oct 22, 2021 103.88 108.43 102.01 108.16 166,597 +4.54(+4.38%)
Oct 21, 2021 102.80 105.00 100.18 103.62 97,124 +1.35(+1.32%)
Oct 20, 2021 104.76 105.07 102.04 102.27 89,236 -2.30(-2.20%)
Oct 19, 2021 104.23 106.50 101.85 104.57 72,562 +0.53(+0.51%)
Oct 18, 2021 106.90 106.90 103.00 104.04 170,019 -3.44(-3.20%)
Oct 15, 2021 108.83 108.83 105.74 107.48 141,941 +0.36(+0.34%)
Oct 14, 2021 106.43 112.87 105.45 107.12 397,548 +1.76(+1.67%)
Oct 13, 2021 105.44 106.84 103.60 105.36 67,479 -0.08(-0.08%)
Oct 12, 2021 104.05 106.34 103.68 105.44 74,811 +0.97(+0.93%)
Oct 11, 2021 104.56 108.70 103.54 104.47 170,843 +0.02(+0.02%)
Oct 08, 2021 102.45 104.88 99.41 104.45 92,464 +2.06(+2.01%)
Oct 07, 2021 97.61 102.78 95.48 102.39 270,679 +5.34(+5.50%)
Oct 06, 2021 98.74 99.55 96.02 97.05 196,840 -2.46(-2.47%)
Oct 05, 2021 102.91 102.91 98.17 99.51 182,497 -3.16(-3.08%)
Oct 04, 2021 106.14 106.90 101.78 102.67 250,419 -3.98(-3.73%)
Oct 01, 2021 105.71 107.98 103.15 106.65 218,337 +0.78(+0.74%)
Sep 30, 2021 106.02 107.98 105.47 105.87 199,667 +0.14(+0.13%)
Sep 29, 2021 107.13 108.23 105.38 105.73 128,528 -0.54(-0.51%)
Sep 28, 2021 108.87 109.88 105.69 106.27 175,149 -3.15(-2.88%)
Sep 27, 2021 108.09 110.65 107.89 109.42 138,141 +1.25(+1.16%)
Sep 24, 2021 110.25 110.50 106.81 108.17 165,391 -2.26(-2.05%)
Sep 23, 2021 108.29 110.91 107.26 110.43 144,847 +2.34(+2.16%)
Sep 22, 2021 108.43 109.06 106.53 108.09 114,000 +0.09(+0.08%)
Sep 21, 2021 106.74 109.53 105.93 108.00 123,118 +1.97(+1.86%)
Sep 20, 2021 107.56 109.57 105.01 106.03 222,112 -3.15(-2.89%)
Sep 17, 2021 106.65 109.95 105.42 109.18 363,519 +3.41(+3.22%)
Sep 16, 2021 108.14 108.14 104.32 105.77 188,862 -2.46(-2.27%)
Sep 15, 2021 107.43 109.25 106.26 108.23 279,726 +1.21(+1.13%)
Sep 14, 2021 106.22 109.48 104.39 107.02 233,020 +0.95(+0.90%)
Sep 13, 2021 106.04 108.29 103.85 106.07 318,161 +0.77(+0.73%)
Sep 10, 2021 101.84 105.47 100.64 105.30 268,064 +4.30(+4.26%)
Sep 09, 2021 99.19 102.56 98.59 101.00 275,662 +1.98(+2.00%)
Sep 08, 2021 98.21 100.08 97.68 99.02 216,863 +0.52(+0.53%)
Sep 07, 2021 96.70 100.00 95.84 98.50 307,979 +1.41(+1.45%)
Sep 03, 2021 94.77 97.26 94.22 97.09 304,130 +2.25(+2.37%)
Sep 02, 2021 91.40 95.48 90.34 94.84 260,753 +3.59(+3.93%)
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.