Skip to main content

Allakos Inc (NQ: ALLK )

1.460 +0.100 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.