Allakos Inc (NQ: ALLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.030	1.030	0.9807	1.020	431,535	+0.01(+0.99%)
Apr 25, 2024	1.010	1.045	0.9799	1.010	396,845	-0.01(-0.98%)
Apr 24, 2024	1.050	1.100	1.020	1.020	246,073	-0.03(-2.86%)
Apr 23, 2024	1.050	1.100	1.050	1.050	266,532	-0.01(-0.94%)
Apr 22, 2024	1.060	1.080	1.030	1.060	279,231	-0.01(-0.93%)
Apr 19, 2024	1.050	1.090	1.020	1.070	415,801	+0.01(+0.94%)
Apr 18, 2024	1.090	1.120	1.025	1.060	424,752	+0.00(+0.00%)
Apr 17, 2024	1.040	1.080	1.030	1.060	336,696	+0.01(+0.95%)
Apr 16, 2024	1.070	1.100	1.000	1.050	302,835	-0.03(-2.78%)
Apr 15, 2024	1.140	1.140	1.040	1.080	640,303	-0.03(-2.70%)
Apr 12, 2024	1.210	1.214	1.100	1.110	409,765	-0.10(-8.26%)
Apr 11, 2024	1.170	1.220	1.150	1.210	354,632	+0.05(+4.31%)
Apr 10, 2024	1.150	1.180	1.100	1.160	459,311	-0.04(-3.33%)
Apr 09, 2024	1.140	1.210	1.130	1.200	356,727	+0.07(+6.19%)
Apr 08, 2024	1.170	1.180	1.110	1.130	559,645	-0.06(-5.04%)
Apr 05, 2024	1.210	1.220	1.165	1.190	503,082	-0.04(-3.25%)
Apr 04, 2024	1.280	1.295	1.210	1.230	487,670	-0.05(-3.91%)
Apr 03, 2024	1.210	1.310	1.200	1.280	513,785	+0.04(+3.23%)
Apr 02, 2024	1.200	1.260	1.180	1.240	414,690	+0.02(+1.64%)
Apr 01, 2024	1.270	1.280	1.180	1.220	599,580	-0.04(-3.17%)
Mar 28, 2024	1.260	1.320	1.260	1.260	525,242	-0.02(-1.56%)
Mar 27, 2024	1.320	1.360	1.270	1.280	337,833	-0.01(-0.78%)
Mar 26, 2024	1.340	1.350	1.280	1.290	371,897	-0.03(-2.27%)
Mar 25, 2024	1.350	1.410	1.320	1.320	493,586	-0.03(-2.22%)
Mar 22, 2024	1.290	1.370	1.270	1.350	518,198	+0.06(+4.65%)
Mar 21, 2024	1.330	1.360	1.250	1.290	611,354	-0.02(-1.53%)
Mar 20, 2024	1.250	1.330	1.210	1.310	511,425	+0.06(+4.80%)
Mar 19, 2024	1.220	1.310	1.210	1.250	828,567	+0.02(+1.63%)
Mar 18, 2024	1.280	1.280	1.200	1.230	859,589	-0.08(-6.11%)
Mar 15, 2024	1.290	1.320	1.250	1.310	682,466	+0.01(+0.38%)
Mar 14, 2024	1.390	1.390	1.250	1.305	655,838	-0.09(-6.45%)
Mar 13, 2024	1.350	1.420	1.335	1.395	597,967	+0.06(+4.89%)
Mar 12, 2024	1.460	1.495	1.290	1.330	502,205	-0.11(-7.64%)
Mar 11, 2024	1.430	1.510	1.390	1.440	628,808	+0.01(+0.70%)
Mar 08, 2024	1.360	1.490	1.340	1.430	884,830	+0.11(+8.33%)
Mar 07, 2024	1.290	1.330	1.240	1.320	836,195	+0.03(+2.33%)
Mar 06, 2024	1.440	1.440	1.270	1.290	973,585	-0.11(-7.86%)
Mar 05, 2024	1.400	1.490	1.380	1.400	445,726	-0.05(-3.11%)
Mar 04, 2024	1.620	1.655	1.440	1.445	548,120	-0.19(-11.89%)
Mar 01, 2024	1.480	1.690	1.480	1.640	1,036,543	+0.16(+10.81%)
Feb 29, 2024	1.600	1.610	1.440	1.480	549,255	-0.07(-4.52%)
Feb 28, 2024	1.600	1.615	1.550	1.550	704,822	-0.05(-3.13%)
Feb 27, 2024	1.470	1.620	1.470	1.600	904,109	+0.14(+9.59%)
Feb 26, 2024	1.390	1.530	1.350	1.460	942,162	+0.10(+7.35%)
Feb 23, 2024	1.330	1.380	1.300	1.360	417,006	+0.02(+1.49%)
Feb 22, 2024	1.290	1.390	1.260	1.340	656,322	+0.05(+3.88%)
Feb 21, 2024	1.220	1.300	1.220	1.290	565,737	+0.07(+5.74%)
Feb 20, 2024	1.250	1.291	1.220	1.220	1,095,336	-0.03(-2.40%)
Feb 16, 2024	1.270	1.290	1.200	1.250	1,774,796	-0.02(-1.57%)
Feb 15, 2024	1.280	1.300	1.230	1.270	1,000,799	-0.00(-0.39%)
Feb 14, 2024	1.290	1.300	1.215	1.275	804,948	+0.00(+0.39%)
Feb 13, 2024	1.340	1.340	1.250	1.270	792,272	-0.12(-8.63%)
Feb 12, 2024	1.360	1.500	1.320	1.390	709,631	+0.05(+3.73%)
Feb 09, 2024	1.260	1.360	1.260	1.340	1,314,136	+0.07(+5.51%)
Feb 08, 2024	1.270	1.310	1.250	1.270	755,137	+0.01(+0.79%)
Feb 07, 2024	1.300	1.320	1.250	1.260	564,384	-0.05(-3.82%)
Feb 06, 2024	1.270	1.320	1.240	1.310	614,204	+0.04(+3.15%)
Feb 05, 2024	1.280	1.305	1.210	1.270	668,630	-0.03(-2.31%)
Feb 02, 2024	1.310	1.320	1.255	1.300	569,491	-0.05(-3.70%)
Feb 01, 2024	1.300	1.360	1.250	1.350	1,165,182	+0.08(+6.30%)
Jan 31, 2024	1.310	1.380	1.250	1.270	2,841,333	-0.08(-5.93%)
Jan 30, 2024	1.440	1.450	1.320	1.350	4,132,142	-0.08(-5.59%)
Jan 29, 2024	1.320	1.470	1.280	1.430	1,545,956	+0.13(+10.00%)
Jan 26, 2024	1.230	1.320	1.180	1.300	1,276,537	+0.07(+5.69%)
Jan 25, 2024	1.180	1.360	1.150	1.230	2,178,559	+0.07(+6.03%)
Jan 24, 2024	1.200	1.200	1.145	1.160	640,359	-0.02(-1.69%)
Jan 23, 2024	1.200	1.240	1.155	1.180	1,099,360	-0.03(-2.48%)
Jan 22, 2024	1.150	1.240	1.130	1.210	1,770,231	+0.05(+4.31%)
Jan 19, 2024	1.120	1.175	1.085	1.160	1,298,976	+0.07(+6.42%)
Jan 18, 2024	1.030	1.160	1.010	1.090	2,470,528	+0.07(+6.86%)
Jan 17, 2024	1.090	1.130	1.000	1.020	6,205,872	-0.17(-14.29%)
Jan 16, 2024	1.220	1.350	1.150	1.190	30,324,062	-1.80(-60.20%)
Jan 12, 2024	3.060	3.195	2.940	2.990	651,248	-0.08(-2.61%)
Jan 11, 2024	3.160	3.209	3.030	3.070	672,409	-0.10(-3.15%)
Jan 10, 2024	3.240	3.360	3.105	3.170	432,092	-0.06(-1.86%)
Jan 09, 2024	2.970	3.290	2.910	3.230	731,792	+0.21(+6.95%)
Jan 08, 2024	2.770	3.030	2.680	3.020	671,103	+0.20(+7.09%)
Jan 05, 2024	2.730	2.865	2.570	2.820	1,685,965	+0.09(+3.30%)
Jan 04, 2024	2.620	2.880	2.620	2.730	1,671,324	+0.11(+4.20%)
Jan 03, 2024	2.730	2.750	2.585	2.620	616,442	-0.12(-4.38%)
Jan 02, 2024	2.740	2.800	2.670	2.740	832,533	+0.01(+0.37%)
Dec 29, 2023	2.740	2.785	2.680	2.730	762,657	-0.02(-0.73%)
Dec 28, 2023	2.720	2.790	2.700	2.750	866,036	+0.01(+0.36%)
Dec 27, 2023	2.720	2.799	2.670	2.740	955,299	+0.01(+0.37%)
Dec 26, 2023	2.660	2.775	2.630	2.730	1,219,357	+0.08(+3.02%)
Dec 22, 2023	2.880	2.975	2.605	2.650	2,232,769	-0.16(-5.69%)
Dec 21, 2023	2.700	2.850	2.690	2.810	1,015,369	+0.17(+6.44%)
Dec 20, 2023	2.940	2.960	2.590	2.640	1,181,264	-0.29(-9.90%)
Dec 19, 2023	2.900	3.095	2.855	2.930	1,665,283	+0.05(+1.74%)
Dec 18, 2023	3.210	3.405	2.850	2.880	1,980,730	-0.12(-4.00%)
Dec 15, 2023	3.180	3.305	2.980	3.000	2,490,585	-0.15(-4.76%)
Dec 14, 2023	3.220	3.380	3.100	3.150	1,277,870	-0.03(-0.94%)
Dec 13, 2023	2.910	3.180	2.885	3.180	838,188	+0.28(+9.66%)
Dec 12, 2023	2.990	2.990	2.820	2.900	951,839	-0.10(-3.33%)
Dec 11, 2023	3.090	3.115	2.865	3.000	857,736	-0.11(-3.54%)
Dec 08, 2023	3.040	3.170	2.960	3.110	927,423	+0.12(+4.01%)
Dec 07, 2023	3.010	3.160	2.955	2.990	920,459	-0.01(-0.33%)
Dec 06, 2023	2.860	3.115	2.695	3.000	1,588,544	+0.15(+5.26%)
Dec 05, 2023	2.610	2.970	2.561	2.850	1,628,073	+0.23(+8.78%)
Dec 04, 2023	2.360	2.650	2.360	2.620	1,654,360	+0.34(+14.91%)
Dec 01, 2023	2.250	2.350	2.200	2.280	829,814	+0.06(+2.70%)
Nov 30, 2023	2.180	2.350	2.162	2.220	1,602,755	+0.06(+2.78%)
Nov 29, 2023	1.820	2.170	1.820	2.160	1,084,112	+0.34(+18.68%)
Nov 28, 2023	1.840	1.900	1.720	1.820	703,025	+0.02(+1.11%)
Nov 27, 2023	1.780	1.870	1.750	1.800	368,879	-0.02(-1.10%)
Nov 24, 2023	1.750	1.855	1.750	1.820	226,202	+0.10(+5.81%)
Nov 22, 2023	1.790	1.840	1.720	1.720	348,341	-0.05(-2.82%)
Nov 21, 2023	1.920	1.920	1.760	1.770	496,914	-0.14(-7.33%)
Nov 20, 2023	1.910	1.960	1.870	1.910	711,531	+0.02(+1.06%)
Nov 17, 2023	1.800	1.920	1.760	1.890	628,720	+0.10(+5.59%)
Nov 16, 2023	1.950	1.960	1.790	1.790	517,832	-0.18(-9.14%)
Nov 15, 2023	1.850	2.060	1.800	1.970	525,445	+0.14(+7.65%)
Nov 14, 2023	1.700	1.830	1.475	1.830	769,244	+0.03(+1.67%)
Nov 13, 2023	1.750	1.825	1.700	1.800	365,107	+0.01(+0.56%)
Nov 10, 2023	1.770	1.850	1.700	1.790	633,053	+0.05(+2.87%)
Nov 09, 2023	1.890	1.890	1.710	1.740	928,830	-0.14(-7.45%)
Nov 08, 2023	2.060	2.060	1.860	1.880	593,766	-0.19(-8.96%)
Nov 07, 2023	2.070	2.085	1.965	2.065	425,917	+0.02(+1.23%)
Nov 06, 2023	2.250	2.270	2.020	2.040	580,816	-0.21(-9.33%)
Nov 03, 2023	2.070	2.260	2.070	2.250	676,345	+0.25(+12.50%)
Nov 02, 2023	1.910	2.015	1.910	2.000	331,903	+0.10(+5.26%)
Nov 01, 2023	1.900	1.960	1.860	1.900	501,484	-0.01(-0.52%)
Oct 31, 2023	1.820	1.925	1.780	1.910	296,352	+0.08(+4.37%)
Oct 30, 2023	1.780	1.840	1.735	1.830	299,970	+0.07(+3.98%)
Oct 27, 2023	1.820	1.840	1.740	1.760	635,153	-0.07(-3.83%)
Oct 26, 2023	1.850	1.910	1.810	1.830	400,811	+0.00(+0.00%)
Oct 25, 2023	1.820	1.860	1.765	1.830	677,351	+0.00(+0.00%)
Oct 24, 2023	1.820	1.870	1.790	1.830	1,020,027	+0.05(+2.81%)
Oct 23, 2023	1.800	1.835	1.750	1.780	541,247	-0.04(-2.20%)
Oct 20, 2023	1.900	1.920	1.800	1.820	700,098	-0.08(-4.21%)
Oct 19, 2023	1.920	1.940	1.830	1.900	1,102,153	-0.02(-1.04%)
Oct 18, 2023	1.950	1.990	1.870	1.920	858,476	-0.06(-3.03%)
Oct 17, 2023	1.950	2.059	1.930	1.980	610,738	+0.02(+1.02%)
Oct 16, 2023	2.040	2.020	1.930	1.960	618,076	-0.04(-2.00%)
Oct 13, 2023	2.020	2.020	1.895	2.000	771,287	-0.02(-0.99%)
Oct 12, 2023	2.270	2.290	2.000	2.020	726,876	-0.19(-8.60%)
Oct 11, 2023	2.330	2.330	2.183	2.210	454,845	-0.08(-3.28%)
Oct 10, 2023	2.230	2.320	2.210	2.285	509,750	+0.04(+2.01%)
Oct 09, 2023	2.380	2.425	2.170	2.240	990,606	-0.20(-8.20%)
Oct 06, 2023	2.420	2.470	2.330	2.440	705,489	+0.04(+1.67%)
Oct 05, 2023	2.270	2.410	2.220	2.400	602,054	+0.13(+5.73%)
Oct 04, 2023	2.280	2.335	2.190	2.270	702,880	-0.09(-3.81%)
Oct 03, 2023	2.210	2.370	1.980	2.360	2,945,944	+0.15(+6.79%)
Oct 02, 2023	2.260	2.360	2.160	2.210	3,868,656	-0.06(-2.64%)
Sep 29, 2023	2.410	2.455	2.195	2.270	922,026	-0.13(-5.42%)
Sep 28, 2023	2.500	2.600	2.390	2.400	948,793	-0.10(-4.00%)
Sep 27, 2023	2.340	2.567	2.310	2.500	2,090,659	+0.34(+15.74%)
Sep 26, 2023	2.170	2.240	2.130	2.160	1,210,536	+0.02(+0.93%)
Sep 25, 2023	2.160	2.220	2.110	2.140	2,562,298	-0.03(-1.38%)
Sep 22, 2023	2.140	2.180	2.020	2.170	1,374,319	+0.04(+1.88%)
Sep 21, 2023	2.110	2.210	2.025	2.130	1,412,953	-0.02(-0.93%)
Sep 20, 2023	2.210	2.270	2.130	2.150	654,758	-0.06(-2.71%)
Sep 19, 2023	2.320	2.380	2.200	2.210	708,677	-0.13(-5.56%)
Sep 18, 2023	2.520	2.720	2.250	2.340	1,353,574	-0.16(-6.40%)
Sep 15, 2023	2.500	2.510	2.370	2.500	6,579,906	+0.02(+0.81%)
Sep 14, 2023	2.470	2.550	2.430	2.480	1,091,857	+0.03(+1.22%)
Sep 13, 2023	2.390	2.515	2.320	2.450	1,538,531	+0.07(+2.94%)
Sep 12, 2023	2.560	2.569	2.370	2.380	936,004	-0.12(-4.99%)
Sep 11, 2023	2.780	2.780	2.495	2.505	908,910	-0.29(-10.22%)
Sep 08, 2023	2.860	2.860	2.760	2.790	534,498	-0.09(-3.12%)
Sep 07, 2023	2.970	2.970	2.650	2.880	1,741,966	-0.06(-2.04%)
Sep 06, 2023	3.020	3.160	2.800	2.940	818,312	-0.06(-2.00%)
Sep 05, 2023	3.120	3.120	2.930	3.000	989,309	-0.12(-3.85%)
Sep 01, 2023	2.940	3.180	2.940	3.120	935,758	+0.24(+8.33%)
Aug 31, 2023	2.960	3.113	2.765	2.880	809,634	-0.05(-1.71%)
Aug 30, 2023	2.900	2.985	2.860	2.930	853,553	+0.04(+1.38%)
Aug 29, 2023	2.830	2.940	2.780	2.890	476,243	+0.06(+2.12%)
Aug 28, 2023	2.940	2.990	2.810	2.830	467,411	-0.09(-3.08%)
Aug 25, 2023	2.970	3.038	2.855	2.920	849,776	-0.04(-1.35%)
Aug 24, 2023	2.950	2.980	2.880	2.960	675,030	-0.01(-0.34%)
Aug 23, 2023	2.800	3.035	2.760	2.970	944,969	+0.21(+7.61%)
Aug 22, 2023	2.910	2.940	2.690	2.760	1,270,186	-0.18(-5.96%)
Aug 21, 2023	3.080	3.080	2.820	2.935	1,541,023	-0.17(-5.32%)
Aug 18, 2023	3.230	3.230	2.970	3.100	2,165,746	-0.21(-6.20%)
Aug 17, 2023	3.680	3.700	3.100	3.305	2,680,904	-0.40(-10.92%)
Aug 16, 2023	3.800	3.815	3.570	3.710	947,373	-0.11(-2.88%)
Aug 15, 2023	3.830	3.870	3.645	3.820	754,009	-0.06(-1.42%)
Aug 14, 2023	4.120	4.120	3.520	3.875	1,089,616	-0.35(-8.28%)
Aug 11, 2023	4.450	4.530	4.220	4.225	705,036	-0.29(-6.32%)
Aug 10, 2023	4.900	4.955	4.270	4.510	913,793	-0.39(-7.96%)
Aug 09, 2023	5.380	5.415	4.795	4.900	615,888	-0.49(-9.09%)
Aug 08, 2023	5.070	5.450	5.070	5.390	698,340	+0.32(+6.31%)
Aug 07, 2023	5.640	5.640	5.050	5.070	1,001,281	-0.42(-7.65%)
Aug 04, 2023	5.450	5.630	5.430	5.490	405,177	+0.11(+2.04%)
Aug 03, 2023	5.440	5.540	5.330	5.380	570,089	-0.11(-2.00%)
Aug 02, 2023	5.530	5.580	5.375	5.490	714,478	-0.06(-1.08%)