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

Allakos Inc (NQ: ALLK )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 4.770 5.000 4.750 4.980 1,178,888 +0.23(+4.84%)
May 30, 2023 4.600 4.810 4.520 4.750 899,414 +0.15(+3.26%)
May 26, 2023 4.790 4.860 4.490 4.600 725,526 -0.21(-4.37%)
May 25, 2023 4.850 4.895 4.630 4.810 901,243 -0.06(-1.23%)
May 24, 2023 4.940 4.970 4.730 4.870 882,021 -0.10(-2.01%)
May 23, 2023 4.920 5.158 4.885 4.970 913,835 +0.05(+1.02%)
May 22, 2023 4.950 5.065 4.850 4.920 1,055,146 +0.02(+0.41%)
May 19, 2023 4.810 5.100 4.810 4.900 935,662 +0.09(+1.87%)
May 18, 2023 5.020 5.050 4.755 4.810 1,233,739 -0.21(-4.18%)
May 17, 2023 4.750 5.050 4.660 5.020 1,235,147 +0.28(+5.91%)
May 16, 2023 4.980 4.980 4.665 4.740 1,000,813 -0.24(-4.82%)
May 15, 2023 4.530 5.137 4.510 4.980 2,121,007 +0.45(+9.93%)
May 12, 2023 4.600 4.960 4.250 4.530 4,581,538 +0.37(+8.89%)
May 11, 2023 4.310 4.310 4.160 4.160 703,378 -0.13(-3.03%)
May 10, 2023 4.330 4.570 4.210 4.290 636,212 -0.02(-0.46%)
May 09, 2023 4.240 4.330 4.170 4.310 561,469 +0.08(+1.89%)
May 08, 2023 4.280 4.355 4.080 4.230 616,320 -0.03(-0.70%)
May 05, 2023 4.340 4.430 4.230 4.260 615,146 -0.04(-0.93%)
May 04, 2023 4.280 4.310 4.050 4.300 848,586 +0.00(+0.00%)
May 03, 2023 4.100 4.335 4.060 4.300 788,284 +0.20(+4.88%)
May 02, 2023 4.400 4.490 4.070 4.100 964,211 -0.34(-7.66%)
May 01, 2023 4.250 4.510 4.240 4.440 960,969 +0.19(+4.47%)
Apr 28, 2023 4.280 4.310 4.180 4.250 861,182 +0.03(+0.71%)
Apr 27, 2023 4.210 4.345 4.180 4.220 820,874 +0.01(+0.24%)
Apr 26, 2023 4.270 4.330 4.100 4.210 735,332 -0.05(-1.17%)
Apr 25, 2023 4.550 4.635 4.170 4.260 1,247,570 -0.32(-6.99%)
Apr 24, 2023 4.550 4.645 4.495 4.580 805,357 +0.01(+0.22%)
Apr 21, 2023 4.250 4.580 4.240 4.570 718,352 +0.35(+8.29%)
Apr 20, 2023 4.230 4.315 4.170 4.220 716,335 -0.04(-0.94%)
Apr 19, 2023 4.100 4.370 4.090 4.260 533,372 +0.12(+2.90%)
Apr 18, 2023 4.120 4.260 3.960 4.140 781,790 +0.05(+1.22%)
Apr 17, 2023 3.800 4.335 3.736 4.090 1,720,333 +0.32(+8.49%)
Apr 14, 2023 3.750 3.800 3.620 3.770 851,042 -0.04(-1.05%)
Apr 13, 2023 3.600 3.850 3.560 3.810 1,245,812 +0.21(+5.83%)
Apr 12, 2023 4.330 4.330 3.540 3.600 2,343,643 -0.72(-16.67%)
Apr 11, 2023 4.090 4.360 4.090 4.320 680,129 +0.20(+4.85%)
Apr 10, 2023 4.300 4.310 4.110 4.120 801,500 -0.20(-4.63%)
Apr 06, 2023 4.110 4.380 4.100 4.320 2,421,330 +0.19(+4.60%)
Apr 05, 2023 4.140 4.190 4.055 4.130 1,080,747 -0.05(-1.20%)
Apr 04, 2023 4.390 4.400 4.100 4.180 1,180,328 -0.21(-4.78%)
Apr 03, 2023 4.410 4.490 4.346 4.390 797,795 -0.06(-1.35%)
Mar 31, 2023 4.360 4.505 4.280 4.450 1,876,288 +0.15(+3.49%)
Mar 30, 2023 4.560 4.560 4.140 4.300 975,651 -0.27(-5.89%)
Mar 29, 2023 4.450 4.599 4.380 4.569 796,687 +0.13(+2.91%)
Mar 28, 2023 5.040 5.040 4.410 4.440 1,052,584 -0.11(-2.42%)
Mar 27, 2023 4.620 4.740 4.550 4.550 837,146 -0.06(-1.30%)
Mar 24, 2023 4.680 4.780 4.505 4.610 757,315 -0.12(-2.54%)
Mar 23, 2023 5.025 5.025 4.615 4.730 749,798 +0.04(+0.85%)
Mar 22, 2023 5.030 5.030 4.650 4.690 892,723 -0.35(-6.94%)
Mar 21, 2023 5.010 5.140 4.930 5.040 535,567 +0.08(+1.61%)
Mar 20, 2023 5.430 5.445 4.895 4.960 779,722 -0.49(-8.99%)
Mar 17, 2023 5.450 5.490 5.350 5.450 2,488,636 -0.05(-0.91%)
Mar 16, 2023 5.490 5.655 5.375 5.500 1,487,443 +0.00(+0.00%)
Mar 15, 2023 5.510 5.630 5.410 5.500 675,981 -0.04(-0.72%)
Mar 14, 2023 5.600 5.730 5.405 5.540 856,926 +0.00(+0.00%)
Mar 13, 2023 5.320 5.670 5.320 5.540 806,245 +0.17(+3.17%)
Mar 10, 2023 5.640 5.640 5.200 5.370 1,345,802 -0.29(-5.12%)
Mar 09, 2023 6.090 6.131 5.490 5.660 1,459,505 -0.45(-7.36%)
Mar 08, 2023 6.340 6.495 6.055 6.110 1,091,656 -0.44(-6.72%)
Mar 07, 2023 5.830 6.740 5.518 6.550 3,046,567 +1.15(+21.30%)
Mar 06, 2023 5.800 5.825 5.160 5.400 3,178,422 -0.40(-6.90%)
Mar 03, 2023 5.820 5.885 5.650 5.800 2,718,759 +0.00(+0.00%)
Mar 02, 2023 5.850 5.940 5.730 5.800 624,171 -0.13(-2.19%)
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.