Allakos Inc (NQ: ALLK )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 5.220 5.320 5.128 5.250 1,163,402 -0.05(-0.94%)
Sep 22, 2022 5.540 5.540 5.160 5.300 1,311,591 -0.24(-4.33%)
Sep 21, 2022 5.520 5.800 5.360 5.540 1,184,602 -0.01(-0.18%)
Sep 20, 2022 5.760 5.880 5.250 5.550 4,640,086 -0.29(-4.97%)
Sep 19, 2022 5.340 6.130 5.200 5.840 21,791,640 +1.26(+27.51%)
Sep 16, 2022 5.120 5.170 4.565 4.580 1,174,744 -0.65(-12.43%)
Sep 15, 2022 5.180 5.360 5.100 5.230 910,837 +0.01(+0.19%)
Sep 14, 2022 5.030 5.250 4.890 5.220 941,035 +0.23(+4.61%)
Sep 13, 2022 4.900 5.090 4.850 4.990 1,652,083 -0.07(-1.38%)
Sep 12, 2022 4.810 5.120 4.790 5.060 1,650,297 +0.15(+3.16%)
Sep 09, 2022 4.250 5.020 4.170 4.905 3,812,983 +0.27(+5.71%)
Sep 08, 2022 4.580 5.050 4.570 4.640 1,036,506 -0.03(-0.64%)
Sep 07, 2022 4.220 4.720 4.220 4.670 1,091,530 +0.39(+9.11%)
Sep 06, 2022 4.630 4.630 4.171 4.280 1,344,691 -0.35(-7.56%)
Sep 02, 2022 4.660 4.950 4.480 4.630 2,344,692 -0.09(-1.91%)
Sep 01, 2022 4.670 5.090 4.340 4.720 4,001,181 -0.13(-2.68%)
Aug 31, 2022 4.000 6.310 4.000 4.850 37,171,492 +0.81(+20.05%)
Aug 30, 2022 3.980 4.130 3.900 4.040 807,940 +0.07(+1.76%)
Aug 29, 2022 3.740 4.055 3.720 3.970 596,010 +0.16(+4.20%)
Aug 26, 2022 3.990 3.990 3.780 3.810 582,225 -0.22(-5.46%)
Aug 25, 2022 4.270 4.315 3.905 4.030 837,953 -0.22(-5.18%)
Aug 24, 2022 4.110 4.280 4.010 4.250 534,443 +0.09(+2.16%)
Aug 23, 2022 4.060 4.240 3.950 4.160 1,226,406 +0.07(+1.71%)
Aug 22, 2022 3.860 4.215 3.810 4.090 1,488,320 +0.09(+2.25%)
Aug 19, 2022 3.450 4.005 3.450 4.000 1,761,578 +0.46(+12.99%)
Aug 18, 2022 3.460 3.565 3.300 3.540 622,860 +0.08(+2.31%)
Aug 17, 2022 3.600 3.655 3.440 3.460 461,448 -0.15(-4.16%)
Aug 16, 2022 3.720 3.755 3.600 3.610 364,991 -0.14(-3.73%)
Aug 15, 2022 3.810 3.900 3.700 3.750 310,135 -0.06(-1.57%)
Aug 12, 2022 3.630 3.860 3.630 3.810 427,116 +0.21(+5.83%)
Aug 11, 2022 3.910 4.030 3.575 3.600 621,634 -0.23(-6.01%)
Aug 10, 2022 3.750 3.860 3.670 3.830 461,352 +0.17(+4.64%)
Aug 09, 2022 3.840 3.870 3.593 3.660 570,663 -0.24(-6.15%)
Aug 08, 2022 4.030 4.080 3.780 3.900 616,486 -0.09(-2.26%)
Aug 05, 2022 3.610 3.990 3.400 3.990 682,363 +0.34(+9.32%)
Aug 04, 2022 3.560 3.705 3.550 3.650 328,763 +0.09(+2.53%)
Aug 03, 2022 3.340 3.760 3.340 3.560 635,774 +0.27(+8.21%)
Aug 02, 2022 3.110 3.410 3.110 3.290 495,463 +0.15(+4.78%)
Aug 01, 2022 3.210 3.299 3.110 3.140 524,707 -0.09(-2.79%)
Jul 29, 2022 3.350 3.360 3.210 3.230 339,245 -0.13(-3.87%)
Jul 28, 2022 3.540 3.570 3.260 3.360 446,562 -0.22(-6.15%)
Jul 27, 2022 3.520 3.605 3.420 3.580 286,590 +0.06(+1.70%)
Jul 26, 2022 3.650 3.650 3.430 3.520 420,354 -0.16(-4.35%)
Jul 25, 2022 3.850 3.877 3.620 3.680 404,135 -0.18(-4.66%)
Jul 22, 2022 4.290 4.290 3.780 3.860 916,283 -0.48(-11.06%)
Jul 21, 2022 4.100 4.450 3.970 4.340 1,459,878 +0.25(+6.11%)
Jul 20, 2022 3.450 4.360 3.440 4.090 4,466,636 +0.73(+21.73%)
Jul 19, 2022 3.300 3.380 3.160 3.360 615,504 +0.09(+2.75%)
Jul 18, 2022 3.630 3.690 3.270 3.270 462,154 -0.34(-9.42%)
Jul 15, 2022 3.770 3.770 3.580 3.610 374,868 -0.14(-3.73%)
Jul 14, 2022 3.800 3.940 3.630 3.750 645,621 -0.06(-1.57%)
Jul 13, 2022 3.550 3.940 3.522 3.810 617,418 +0.19(+5.25%)
Jul 12, 2022 3.600 3.650 3.415 3.620 518,917 +0.01(+0.28%)
Jul 11, 2022 3.530 3.670 3.405 3.610 788,957 +0.03(+0.84%)
Jul 08, 2022 3.450 3.590 3.410 3.580 442,086 +0.07(+1.99%)
Jul 07, 2022 3.370 3.590 3.370 3.510 603,218 +0.15(+4.46%)
Jul 06, 2022 3.280 3.490 3.210 3.360 610,527 +0.15(+4.67%)
Jul 05, 2022 3.010 3.360 2.940 3.210 588,739 +0.19(+6.29%)
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.