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

Allakos Inc (NQ: ALLK )

0.8766 -0.0303 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.8900 0.9290 0.7962 0.8766 570,216 -0.03(-3.34%)
Nov 21, 2024 0.9200 0.9393 0.8900 0.9069 453,030 -0.03(-3.44%)
Nov 20, 2024 1.000 1.040 0.9120 0.9392 667,380 -0.07(-7.01%)
Nov 19, 2024 1.050 1.050 0.9700 1.010 277,450 -0.06(-5.61%)
Nov 18, 2024 1.150 1.170 1.040 1.070 2,594,382 -0.09(-7.76%)
Nov 15, 2024 1.230 1.235 1.090 1.160 214,193 -0.02(-1.69%)
Nov 14, 2024 1.290 1.290 1.150 1.180 1,020,673 -0.12(-9.23%)
Nov 13, 2024 1.300 1.300 1.250 1.300 509,976 -0.07(-5.11%)
Nov 12, 2024 1.520 1.533 1.330 1.370 465,478 -0.13(-8.67%)
Nov 11, 2024 1.380 1.555 1.290 1.500 691,286 +0.15(+11.11%)
Nov 08, 2024 1.350 1.393 1.325 1.350 238,623 +0.00(+0.00%)
Nov 07, 2024 1.380 1.450 1.320 1.350 279,611 -0.06(-4.26%)
Nov 06, 2024 1.310 1.470 1.295 1.410 555,888 +0.05(+3.68%)
Nov 05, 2024 1.220 1.400 1.220 1.360 1,204,738 +0.11(+8.80%)
Nov 04, 2024 1.220 1.360 1.220 1.250 595,639 -0.02(-1.57%)
Nov 01, 2024 1.290 1.408 1.232 1.270 485,355 +0.02(+1.60%)
Oct 31, 2024 1.260 1.270 1.190 1.250 401,748 +0.01(+0.81%)
Oct 30, 2024 1.240 1.270 1.210 1.240 286,438 +0.02(+1.64%)
Oct 29, 2024 1.290 1.298 1.175 1.220 577,408 -0.07(-5.43%)
Oct 28, 2024 1.360 1.390 1.200 1.290 933,463 -0.02(-1.53%)
Oct 25, 2024 1.150 1.480 1.090 1.310 1,939,757 +0.12(+10.08%)
Oct 24, 2024 1.050 1.300 1.050 1.190 1,475,313 +0.14(+13.33%)
Oct 23, 2024 1.240 1.310 1.030 1.050 3,316,386 -0.29(-21.64%)
Oct 22, 2024 0.8500 1.370 0.8408 1.340 9,146,275 +0.49(+57.04%)
Oct 21, 2024 0.6660 0.8850 0.6660 0.8533 1,332,872 +0.19(+29.29%)
Oct 18, 2024 0.6524 0.6656 0.6436 0.6600 350,044 +0.01(+1.54%)
Oct 17, 2024 0.6500 0.6744 0.6455 0.6500 215,179 -0.01(-1.28%)
Oct 16, 2024 0.6500 0.6737 0.6400 0.6584 142,508 +0.03(+4.24%)
Oct 15, 2024 0.6842 0.6863 0.6260 0.6316 630,571 -0.06(-8.29%)
Oct 14, 2024 0.6700 0.6995 0.6471 0.6887 270,889 +0.04(+5.71%)
Oct 11, 2024 0.6878 0.6878 0.6400 0.6515 717,352 -0.01(-1.14%)
Oct 10, 2024 0.6500 0.6670 0.6343 0.6590 395,819 +0.01(+1.37%)
Oct 09, 2024 0.6400 0.6696 0.6400 0.6501 179,553 +0.00(+0.00%)
Oct 08, 2024 0.6828 0.6900 0.6406 0.6501 85,234 -0.05(-7.05%)
Oct 07, 2024 0.6720 0.7000 0.6520 0.6994 87,024 +0.01(+1.36%)
Oct 04, 2024 0.7117 0.7255 0.6709 0.6900 253,340 +0.02(+2.99%)
Oct 03, 2024 0.6292 0.6764 0.6120 0.6700 220,539 +0.03(+4.70%)
Oct 02, 2024 0.6370 0.6650 0.6114 0.6399 223,982 +0.02(+2.55%)
Oct 01, 2024 0.6982 0.7100 0.6211 0.6240 365,350 -0.03(-4.47%)
Sep 30, 2024 0.6500 0.6650 0.6411 0.6532 226,272 +0.02(+2.69%)
Sep 27, 2024 0.5880 0.6701 0.5750 0.6361 359,594 +0.06(+10.53%)
Sep 26, 2024 0.5800 0.5900 0.5490 0.5755 106,167 +0.00(+0.26%)
Sep 25, 2024 0.5470 0.5884 0.5470 0.5740 270,803 +0.01(+2.50%)
Sep 24, 2024 0.5750 0.5871 0.5405 0.5600 369,400 +0.02(+2.98%)
Sep 23, 2024 0.5500 0.5750 0.5350 0.5438 360,073 +0.00(+0.33%)
Sep 20, 2024 0.5820 0.5901 0.5363 0.5420 781,698 -0.03(-5.95%)
Sep 19, 2024 0.5600 0.6328 0.5550 0.5763 1,014,476 +0.04(+6.72%)
Sep 18, 2024 0.5616 0.5616 0.5400 0.5400 409,075 -0.02(-3.61%)
Sep 17, 2024 0.5600 0.5942 0.5530 0.5602 236,530 +0.01(+1.30%)
Sep 16, 2024 0.6100 0.6299 0.5520 0.5530 387,004 -0.05(-8.53%)
Sep 13, 2024 0.6100 0.6219 0.5816 0.6046 236,659 +0.00(+0.77%)
Sep 12, 2024 0.6204 0.6346 0.5949 0.6000 81,567 -0.01(-1.04%)
Sep 11, 2024 0.6000 0.6200 0.5590 0.6063 494,910 +0.01(+1.56%)
Sep 10, 2024 0.6400 0.6400 0.5900 0.5970 308,185 -0.05(-8.01%)
Sep 09, 2024 0.6415 0.6826 0.6200 0.6490 360,133 +0.01(+2.08%)
Sep 06, 2024 0.6900 0.6900 0.6298 0.6358 214,699 -0.05(-6.77%)
Sep 05, 2024 0.6600 0.7101 0.6408 0.6820 292,740 +0.02(+3.33%)
Sep 04, 2024 0.6600 0.6639 0.6339 0.6600 362,917 +0.01(+2.12%)
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.