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

Allakos Inc (NQ: ALLK )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2023 5.350 5.570 5.220 5.550 656,577 +0.17(+3.16%)
Jul 31, 2023 5.180 5.499 5.130 5.380 1,263,632 +0.22(+4.26%)
Jul 28, 2023 4.720 5.190 4.700 5.160 813,676 +0.50(+10.73%)
Jul 27, 2023 4.780 4.780 4.650 4.660 703,853 -0.08(-1.69%)
Jul 26, 2023 4.770 4.800 4.692 4.740 581,755 -0.04(-0.84%)
Jul 25, 2023 4.770 4.880 4.700 4.780 523,688 +0.01(+0.21%)
Jul 24, 2023 4.830 4.890 4.745 4.770 698,716 -0.06(-1.24%)
Jul 21, 2023 4.850 4.920 4.690 4.830 490,049 +0.02(+0.42%)
Jul 20, 2023 4.710 4.930 4.640 4.810 792,783 +0.10(+2.12%)
Jul 19, 2023 4.730 4.825 4.710 4.710 534,430 +0.01(+0.21%)
Jul 18, 2023 4.750 4.900 4.690 4.700 615,851 -0.07(-1.47%)
Jul 17, 2023 4.650 4.900 4.640 4.770 550,528 +0.12(+2.58%)
Jul 14, 2023 4.740 4.778 4.540 4.650 510,325 -0.10(-2.11%)
Jul 13, 2023 4.780 4.830 4.735 4.750 560,411 -0.02(-0.42%)
Jul 12, 2023 4.840 4.870 4.715 4.770 451,530 +0.02(+0.42%)
Jul 11, 2023 4.750 4.795 4.695 4.750 759,486 +0.00(+0.00%)
Jul 10, 2023 4.440 4.750 4.420 4.750 1,054,646 +0.32(+7.22%)
Jul 07, 2023 4.340 4.490 4.330 4.430 556,945 +0.07(+1.61%)
Jul 06, 2023 4.330 4.410 4.270 4.360 695,712 +0.01(+0.23%)
Jul 05, 2023 4.350 4.460 4.310 4.350 661,053 -0.01(-0.23%)
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.