Advertisement
Advertisement
Allakos Inc (37Z.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 04:01PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 6.49 | 6.68 | 6.47 | 6.68 | 6.68 | - |
| Jan 26, 2023 | 6.57 | 6.58 | 6.49 | 6.58 | 6.58 | - |
| Jan 25, 2023 | 6.72 | 6.73 | 6.66 | 6.66 | 6.66 | - |
| Jan 24, 2023 | 6.67 | 6.73 | 6.66 | 6.73 | 6.73 | - |
| Jan 23, 2023 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | - |
| Jan 20, 2023 | 7.09 | 7.25 | 7.07 | 7.25 | 7.25 | - |
| Jan 19, 2023 | 7.20 | 7.20 | 7.16 | 7.18 | 7.18 | - |
| Jan 18, 2023 | 7.41 | 7.45 | 7.31 | 7.45 | 7.45 | - |
| Jan 17, 2023 | 7.19 | 7.20 | 7.10 | 7.10 | 7.10 | - |
| Jan 16, 2023 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - |
| Jan 13, 2023 | 7.00 | 7.11 | 6.95 | 7.11 | 7.11 | - |
| Jan 12, 2023 | 6.81 | 6.82 | 6.72 | 6.79 | 6.79 | - |
| Jan 11, 2023 | 6.81 | 6.85 | 6.81 | 6.83 | 6.83 | - |
| Jan 10, 2023 | 6.55 | 6.64 | 6.54 | 6.64 | 6.64 | - |
| Jan 09, 2023 | 6.64 | 6.65 | 6.57 | 6.64 | 6.64 | - |
| Jan 06, 2023 | 7.18 | 7.18 | 6.97 | 6.97 | 6.97 | - |
| Jan 05, 2023 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 10 |
| Jan 04, 2023 | 7.71 | 7.72 | 7.66 | 7.72 | 7.72 | - |
| Jan 03, 2023 | 7.74 | 7.97 | 7.74 | 7.91 | 7.91 | 40 |
| Jan 02, 2023 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | - |
| Dec 30, 2022 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | - |
| Dec 29, 2022 | 6.86 | 7.36 | 6.85 | 7.36 | 7.36 | - |
| Dec 28, 2022 | 6.94 | 6.99 | 6.78 | 6.99 | 6.99 | - |
| Dec 27, 2022 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | - |
| Dec 23, 2022 | 7.53 | 7.53 | 7.41 | 7.41 | 7.41 | - |
| Dec 22, 2022 | 7.27 | 7.46 | 7.27 | 7.46 | 7.46 | - |
| Dec 21, 2022 | 6.52 | 6.59 | 6.50 | 6.59 | 6.59 | - |
| Dec 20, 2022 | 6.43 | 6.53 | 6.41 | 6.53 | 6.53 | - |
| Dec 19, 2022 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | - |
| Dec 16, 2022 | 6.66 | 6.72 | 6.66 | 6.69 | 6.69 | - |
| Dec 15, 2022 | 6.48 | 6.64 | 6.45 | 6.64 | 6.64 | - |
| Dec 14, 2022 | 6.59 | 6.69 | 6.54 | 6.69 | 6.69 | - |
| Dec 13, 2022 | 6.62 | 6.90 | 6.62 | 6.72 | 6.72 | 500 |
| Dec 12, 2022 | 7.02 | 7.02 | 6.95 | 6.95 | 6.95 | - |
| Dec 09, 2022 | 7.15 | 7.16 | 7.13 | 7.13 | 7.13 | - |
| Dec 08, 2022 | 7.11 | 7.21 | 7.11 | 7.11 | 7.11 | - |
| Dec 07, 2022 | 7.50 | 7.54 | 7.32 | 7.32 | 7.32 | - |
| Dec 06, 2022 | 7.67 | 7.67 | 7.52 | 7.52 | 7.52 | - |
| Dec 05, 2022 | 7.75 | 7.76 | 7.65 | 7.65 | 7.65 | - |
| Dec 02, 2022 | 7.76 | 7.93 | 7.53 | 7.93 | 7.93 | - |
| Dec 01, 2022 | 7.77 | 8.10 | 7.68 | 8.03 | 8.03 | - |
| Nov 30, 2022 | 7.57 | 7.82 | 7.55 | 7.70 | 7.70 | - |
| Nov 29, 2022 | 7.01 | 7.71 | 6.99 | 7.57 | 7.57 | - |
| Nov 28, 2022 | 7.04 | 7.24 | 6.94 | 7.24 | 7.24 | - |
| Nov 25, 2022 | 6.88 | 7.14 | 6.88 | 7.12 | 7.12 | - |
| Nov 24, 2022 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | - |
| Nov 23, 2022 | 6.97 | 7.13 | 6.94 | 7.05 | 7.05 | - |
| Nov 22, 2022 | 6.82 | 6.99 | 6.78 | 6.99 | 6.99 | - |
| Nov 21, 2022 | 7.10 | 7.12 | 6.91 | 7.03 | 7.03 | - |
| Nov 18, 2022 | 7.17 | 7.54 | 7.12 | 7.12 | 7.12 | - |
| Nov 17, 2022 | 7.15 | 7.24 | 7.08 | 7.20 | 7.20 | - |
| Nov 16, 2022 | 7.02 | 7.26 | 6.85 | 7.17 | 7.17 | 17 |
| Nov 15, 2022 | 6.99 | 7.22 | 6.96 | 7.06 | 7.06 | - |
| Nov 14, 2022 | 6.99 | 7.21 | 6.97 | 7.19 | 7.19 | - |
| Nov 11, 2022 | 6.83 | 7.22 | 6.67 | 7.09 | 7.09 | - |
| Nov 10, 2022 | 6.53 | 6.83 | 6.53 | 6.83 | 6.83 | - |
| Nov 09, 2022 | 6.94 | 7.07 | 6.67 | 6.67 | 6.67 | - |
| Nov 08, 2022 | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | - |
| Nov 07, 2022 | 5.97 | 6.24 | 5.94 | 6.12 | 6.12 | - |
| Nov 04, 2022 | 5.78 | 6.04 | 5.62 | 5.99 | 5.99 | - |
| Nov 03, 2022 | 5.77 | 5.99 | 5.70 | 5.77 | 5.77 | 1,000 |
| Nov 02, 2022 | 5.95 | 5.95 | 5.79 | 5.79 | 5.79 | - |
| Nov 01, 2022 | 5.83 | 6.05 | 5.83 | 5.96 | 5.96 | - |
| Oct 31, 2022 | 5.93 | 5.94 | 5.75 | 5.86 | 5.86 | - |
| Oct 28, 2022 | 5.73 | 5.91 | 5.72 | 5.91 | 5.91 | - |
| Oct 27, 2022 | 5.80 | 5.86 | 5.58 | 5.75 | 5.75 | - |
| Oct 26, 2022 | 5.99 | 6.14 | 5.65 | 5.65 | 5.65 | - |
| Oct 25, 2022 | 5.99 | 6.33 | 5.95 | 5.98 | 5.98 | 200 |
| Oct 24, 2022 | 6.11 | 6.17 | 5.93 | 5.94 | 5.94 | - |
| Oct 21, 2022 | 6.05 | 6.26 | 6.03 | 6.17 | 6.17 | - |
| Oct 20, 2022 | 5.94 | 6.07 | 5.89 | 6.05 | 6.05 | - |
| Oct 19, 2022 | 6.13 | 6.14 | 5.91 | 5.91 | 5.91 | - |
| Oct 18, 2022 | 6.05 | 6.25 | 6.05 | 6.18 | 6.18 | - |
| Oct 17, 2022 | 6.07 | 6.26 | 5.97 | 5.99 | 5.99 | - |
| Oct 14, 2022 | 6.71 | 6.76 | 6.20 | 6.20 | 6.20 | - |
| Oct 13, 2022 | 6.51 | 6.65 | 6.30 | 6.64 | 6.64 | - |
| Oct 12, 2022 | 6.53 | 6.68 | 6.39 | 6.49 | 6.49 | - |
| Oct 11, 2022 | 6.55 | 6.59 | 6.23 | 6.34 | 6.34 | - |
| Oct 10, 2022 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | - |
| Oct 07, 2022 | 7.03 | 7.14 | 6.75 | 6.83 | 6.83 | - |
| Oct 06, 2022 | 6.76 | 7.13 | 6.70 | 7.01 | 7.01 | 186 |
| Oct 05, 2022 | 6.55 | 6.72 | 6.37 | 6.72 | 6.72 | - |
| Oct 04, 2022 | 6.35 | 6.72 | 6.27 | 6.72 | 6.72 | - |
| Oct 03, 2022 | 6.10 | 6.24 | 5.86 | 6.21 | 6.21 | - |
| Sep 30, 2022 | 5.66 | 6.34 | 5.66 | 6.18 | 6.18 | - |
| Sep 29, 2022 | 5.90 | 5.90 | 5.53 | 5.61 | 5.61 | - |
| Sep 28, 2022 | 5.34 | 5.92 | 5.28 | 5.91 | 5.91 | - |
| Sep 27, 2022 | 5.70 | 6.02 | 5.41 | 5.41 | 5.41 | - |
| Sep 26, 2022 | 5.50 | 6.45 | 5.50 | 5.95 | 5.95 | - |
| Sep 23, 2022 | 5.34 | 5.45 | 5.27 | 5.38 | 5.38 | - |
| Sep 22, 2022 | 5.58 | 5.65 | 5.26 | 5.40 | 5.40 | - |
| Sep 21, 2022 | 5.54 | 5.71 | 5.41 | 5.69 | 5.69 | - |
| Sep 20, 2022 | 5.75 | 5.75 | 5.35 | 5.49 | 5.49 | - |
| Sep 19, 2022 | 4.55 | 5.84 | 4.52 | 5.56 | 5.56 | - |
| Sep 16, 2022 | 5.17 | 5.17 | 4.67 | 4.67 | 4.67 | 501 |
| Sep 15, 2022 | 5.20 | 5.28 | 5.14 | 5.28 | 5.28 | - |
| Sep 14, 2022 | 4.97 | 5.11 | 4.89 | 5.11 | 5.11 | - |
| Sep 13, 2022 | 4.96 | 5.03 | 4.78 | 4.93 | 4.93 | - |
| Sep 12, 2022 | 4.71 | 4.94 | 4.67 | 4.94 | 4.94 | - |
| Sep 09, 2022 | 4.59 | 4.92 | 4.39 | 4.92 | 4.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
