Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allakos Inc (NQ: ALLK )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.