Allakos Inc (NQ: ALLK )

106.27 -3.15 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 108.87 109.88 105.69 106.27 175,149 -3.15(-2.88%)
Sep 27, 2021 108.09 110.65 107.89 109.42 138,141 +1.25(+1.16%)
Sep 24, 2021 110.25 110.50 106.81 108.17 165,391 -2.26(-2.05%)
Sep 23, 2021 108.29 110.91 107.26 110.43 144,847 +2.34(+2.16%)
Sep 22, 2021 108.43 109.06 106.53 108.09 114,000 +0.09(+0.08%)
Sep 21, 2021 106.74 109.53 105.93 108.00 123,118 +1.97(+1.86%)
Sep 20, 2021 107.56 109.57 105.01 106.03 222,112 -3.15(-2.89%)
Sep 17, 2021 106.65 109.95 105.42 109.18 363,519 +3.41(+3.22%)
Sep 16, 2021 108.14 108.14 104.32 105.77 188,862 -2.46(-2.27%)
Sep 15, 2021 107.43 109.25 106.26 108.23 279,726 +1.21(+1.13%)
Sep 14, 2021 106.22 109.48 104.39 107.02 233,020 +0.95(+0.90%)
Sep 13, 2021 106.04 108.29 103.85 106.07 318,161 +0.77(+0.73%)
Sep 10, 2021 101.84 105.47 100.64 105.30 268,064 +4.30(+4.26%)
Sep 09, 2021 99.19 102.56 98.59 101.00 275,662 +1.98(+2.00%)
Sep 08, 2021 98.21 100.08 97.68 99.02 216,863 +0.52(+0.53%)
Sep 07, 2021 96.70 100.00 95.84 98.50 307,979 +1.41(+1.45%)
Sep 03, 2021 94.77 97.26 94.22 97.09 304,130 +2.25(+2.37%)
Sep 02, 2021 91.40 95.48 90.34 94.84 260,753 +3.59(+3.93%)
Sep 01, 2021 89.63 91.39 88.32 91.25 272,769 +2.09(+2.34%)
Aug 31, 2021 87.05 89.32 86.93 89.16 220,670 +2.07(+2.38%)
Aug 30, 2021 86.06 89.30 85.34 87.09 179,689 +0.83(+0.96%)
Aug 27, 2021 84.00 87.33 83.14 86.26 196,082 +1.85(+2.19%)
Aug 26, 2021 84.16 86.64 82.51 84.41 152,679 -0.11(-0.13%)
Aug 25, 2021 83.27 85.10 81.04 84.52 140,898 +1.13(+1.36%)
Aug 24, 2021 83.33 83.81 81.78 83.39 128,057 +0.00(+0.00%)
Aug 23, 2021 80.62 83.50 80.25 83.39 222,439 +3.39(+4.24%)
Aug 20, 2021 76.42 80.10 76.42 80.00 169,444 +3.06(+3.98%)
Aug 19, 2021 80.00 80.77 76.62 76.94 159,892 -3.86(-4.78%)
Aug 18, 2021 85.10 85.10 80.75 80.80 180,159 -3.92(-4.63%)
Aug 17, 2021 79.61 85.22 78.63 84.72 273,553 +4.73(+5.91%)
Aug 16, 2021 81.78 83.04 79.82 79.99 191,444 -2.40(-2.91%)
Aug 13, 2021 81.25 82.61 78.50 82.39 198,062 +1.40(+1.73%)
Aug 12, 2021 81.80 81.80 78.50 80.99 241,693 -0.31(-0.38%)
Aug 11, 2021 80.54 81.66 79.55 81.30 109,129 +0.87(+1.08%)
Aug 10, 2021 82.50 82.50 78.13 80.43 181,647 +0.37(+0.46%)
Aug 09, 2021 78.60 80.78 78.17 80.06 87,390 +1.41(+1.79%)
Aug 06, 2021 82.69 83.05 78.52 78.65 176,076 -3.96(-4.79%)
Aug 05, 2021 80.04 82.84 79.48 82.61 127,749 +2.68(+3.35%)
Aug 04, 2021 77.63 80.72 77.63 79.93 133,220 +1.94(+2.49%)
Aug 03, 2021 79.86 81.07 77.42 77.99 340,961 -1.58(-1.99%)
Aug 02, 2021 80.41 81.42 79.36 79.57 415,481 +0.01(+0.01%)
Jul 30, 2021 81.37 82.77 79.40 79.56 302,272 -1.94(-2.38%)
Jul 29, 2021 81.98 83.35 80.57 81.50 274,557 -0.33(-0.40%)
Jul 28, 2021 80.95 82.47 80.15 81.83 159,005 +1.13(+1.40%)
Jul 27, 2021 81.60 81.72 79.07 80.70 193,102 -0.89(-1.09%)
Jul 26, 2021 81.77 82.78 80.89 81.59 142,482 -0.51(-0.62%)
Jul 23, 2021 82.26 82.72 81.61 82.10 101,992 -0.16(-0.19%)
Jul 22, 2021 82.02 83.15 80.75 82.26 523,161 -0.17(-0.21%)
Jul 21, 2021 81.95 83.05 81.01 82.43 223,184 +0.83(+1.02%)
Jul 20, 2021 80.07 82.33 78.88 81.60 266,282 +1.92(+2.41%)
Jul 19, 2021 81.49 81.49 79.15 79.68 214,410 -1.14(-1.41%)
Jul 16, 2021 79.80 83.00 79.22 80.82 292,636 +1.58(+1.99%)
Jul 15, 2021 76.91 81.69 75.75 79.24 809,400 +2.71(+3.54%)
Jul 14, 2021 78.93 79.12 75.41 76.53 652,820 -1.85(-2.36%)
Jul 13, 2021 82.78 84.28 78.33 78.38 303,330 -4.60(-5.54%)
Jul 12, 2021 83.98 84.86 81.70 82.98 234,007 -0.91(-1.08%)
Jul 09, 2021 85.44 85.83 82.56 83.89 140,279 -0.53(-0.63%)
Jul 08, 2021 84.01 85.18 82.59 84.42 252,190 +0.16(+0.19%)
Jul 07, 2021 85.53 86.90 82.86 84.26 270,119 -1.20(-1.40%)
Jul 06, 2021 85.56 87.42 85.38 85.46 253,740 -0.36(-0.42%)
Jul 02, 2021 87.38 87.53 85.67 85.82 152,643 -1.48(-1.70%)
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.