Mail

ALLK - Allakos Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2019	132.84	133.63	115.50	123.06	123.06	2,247,189
Dec 04, 2019	96.19	139.99	94.02	137.73	137.73	2,882,200
Dec 03, 2019	95.02	97.98	93.36	95.94	95.94	206,000
Dec 02, 2019	95.45	97.04	93.62	95.98	95.98	337,000
Nov 29, 2019	97.20	98.37	94.59	95.00	95.00	167,000
Nov 27, 2019	93.46	97.66	93.37	96.92	96.92	527,900
Nov 26, 2019	91.90	93.92	89.30	93.46	93.46	375,000
Nov 25, 2019	87.99	91.50	87.44	90.75	90.75	304,000
Nov 22, 2019	84.30	87.31	83.11	87.02	87.02	179,900
Nov 21, 2019	87.64	88.35	83.12	84.06	84.06	246,000
Nov 20, 2019	81.09	89.47	80.58	88.58	88.58	595,600
Nov 19, 2019	77.18	83.48	77.18	81.66	81.66	615,100
Nov 18, 2019	72.80	76.83	71.53	76.55	76.55	239,100
Nov 15, 2019	77.04	77.04	72.40	72.72	72.72	258,400
Nov 14, 2019	74.74	77.26	74.55	76.17	76.17	261,400
Nov 13, 2019	72.77	77.48	71.58	75.09	75.09	262,700
Nov 12, 2019	73.73	77.40	73.73	74.99	74.99	270,300
Nov 11, 2019	74.46	75.89	72.22	73.77	73.77	166,400
Nov 08, 2019	71.28	75.17	71.28	74.73	74.73	178,500
Nov 07, 2019	69.16	71.96	68.12	71.47	71.47	182,100
Nov 06, 2019	71.50	72.89	68.47	68.65	68.65	247,200
Nov 05, 2019	70.41	72.46	69.10	71.72	71.72	229,800
Nov 04, 2019	71.24	72.45	68.82	70.00	70.00	163,600
Nov 01, 2019	69.35	71.78	67.56	70.95	70.95	281,000
Oct 31, 2019	73.06	73.37	68.28	68.60	68.60	197,300
Oct 30, 2019	73.94	74.19	72.54	73.14	73.14	241,100
Oct 29, 2019	73.61	74.98	72.93	74.00	74.00	365,200
Oct 28, 2019	70.38	74.99	70.34	73.72	73.72	231,700
Oct 25, 2019	67.95	70.30	66.31	70.22	70.22	346,200
Oct 24, 2019	73.12	74.65	68.30	69.39	69.39	457,000
Oct 23, 2019	73.51	74.45	71.86	72.67	72.67	194,600
Oct 22, 2019	73.62	74.89	72.57	73.86	73.86	259,300
Oct 21, 2019	72.94	73.53	70.86	73.44	73.44	150,000
Oct 18, 2019	72.86	73.60	72.14	72.61	72.61	245,900
Oct 17, 2019	71.33	73.35	70.70	73.10	73.10	223,300
Oct 16, 2019	69.71	71.74	68.72	71.33	71.33	320,500
Oct 15, 2019	67.00	70.49	66.97	69.97	69.97	430,800
Oct 14, 2019	66.60	68.20	66.01	66.73	66.73	190,500
Oct 11, 2019	68.03	69.58	65.62	66.87	66.87	256,200
Oct 10, 2019	66.70	69.85	66.27	67.40	67.40	231,100
Oct 09, 2019	67.80	67.80	65.33	66.49	66.49	415,900
Oct 08, 2019	69.65	70.75	66.49	66.50	66.50	586,000
Oct 07, 2019	76.85	77.80	69.62	70.10	70.10	581,200
Oct 04, 2019	81.00	81.69	76.05	77.35	77.35	259,400
Oct 03, 2019	81.79	82.67	79.26	80.78	80.78	295,800
Oct 02, 2019	78.69	82.97	77.65	81.92	81.92	331,300
Oct 01, 2019	78.94	81.44	77.20	79.64	79.64	522,900
Sep 30, 2019	78.88	80.21	76.57	78.63	78.63	474,800
Sep 27, 2019	79.17	80.36	77.55	79.07	79.07	267,700
Sep 26, 2019	81.19	81.49	77.26	79.00	79.00	389,500
Sep 25, 2019	80.81	82.42	80.19	81.57	81.57	169,700
Sep 24, 2019	83.17	85.41	80.66	81.40	81.40	346,900
Sep 23, 2019	87.10	88.41	82.06	83.10	83.10	258,900
Sep 20, 2019	82.37	88.73	82.00	87.37	87.37	1,360,700
Sep 19, 2019	81.36	84.66	80.82	82.70	82.70	342,500
Sep 18, 2019	83.95	84.45	80.40	81.36	81.36	290,700
Sep 17, 2019	85.39	87.66	83.74	84.26	84.26	256,800
Sep 16, 2019	85.00	87.60	84.71	85.30	85.30	247,300
Sep 13, 2019	83.10	85.81	82.29	85.42	85.42	169,800
Sep 12, 2019	83.28	86.19	82.37	83.64	83.64	402,900
Sep 11, 2019	81.59	84.77	77.70	83.16	83.16	302,900
Sep 10, 2019	76.75	81.17	76.08	81.08	81.08	448,500
Sep 09, 2019	85.39	85.39	76.53	78.26	78.26	476,500
Sep 06, 2019	84.44	86.80	83.29	85.32	85.32	317,500
Sep 05, 2019	83.36	85.62	82.66	85.00	85.00	318,900
Sep 04, 2019	85.29	86.27	81.94	83.85	83.85	293,300
Sep 03, 2019	88.46	91.81	84.00	84.66	84.66	512,900
Aug 30, 2019	88.32	88.90	86.82	88.46	88.46	140,300
Aug 29, 2019	87.60	88.33	85.15	87.86	87.86	335,300
Aug 28, 2019	87.14	88.36	86.29	86.80	86.80	293,800
Aug 27, 2019	87.74	88.93	86.01	87.65	87.65	309,100
Aug 26, 2019	88.19	88.19	85.49	87.40	87.40	160,000
Aug 23, 2019	87.07	89.99	85.76	86.55	86.55	359,100
Aug 22, 2019	90.38	90.38	86.50	87.50	87.50	343,700
Aug 21, 2019	88.25	92.25	86.03	89.73	89.73	515,600
Aug 20, 2019	88.72	90.32	86.32	88.00	88.00	391,400
Aug 19, 2019	89.07	90.57	87.62	89.12	89.12	328,700
Aug 16, 2019	84.12	89.60	82.63	88.72	88.72	1,428,800
Aug 15, 2019	84.67	85.07	81.00	83.34	83.34	487,800
Aug 14, 2019	85.00	87.42	83.64	84.00	84.00	540,200
Aug 13, 2019	88.10	90.06	82.30	87.60	87.60	582,300
Aug 12, 2019	85.52	90.90	85.51	88.11	88.11	867,000
Aug 09, 2019	83.37	86.00	81.62	84.88	84.88	518,600
Aug 08, 2019	86.56	86.56	81.34	83.81	83.81	1,609,100
Aug 07, 2019	79.52	92.84	79.05	87.50	87.50	5,191,600
Aug 06, 2019	66.00	85.40	66.00	79.47	79.47	3,952,600
Aug 05, 2019	61.00	73.25	60.34	65.26	65.26	8,531,100
Aug 02, 2019	32.40	32.43	30.32	31.00	31.00	368,300
Aug 01, 2019	34.60	34.84	32.33	32.49	32.49	341,100
Jul 31, 2019	34.69	35.57	34.30	34.77	34.77	510,000
Jul 30, 2019	34.22	34.93	33.31	34.80	34.80	311,200
Jul 29, 2019	34.17	34.93	33.35	34.57	34.57	388,600
Jul 26, 2019	33.58	34.07	33.12	33.92	33.92	302,500
Jul 25, 2019	33.19	33.77	32.22	33.50	33.50	480,000
Jul 24, 2019	32.50	33.96	31.91	33.36	33.36	295,500
Jul 23, 2019	31.92	32.91	31.78	32.62	32.62	347,300
Jul 22, 2019	31.86	32.68	31.31	31.71	31.71	464,200
Jul 19, 2019	31.78	32.47	31.06	31.58	31.58	403,700
Jul 18, 2019	32.46	32.78	31.62	31.77	31.77	186,800
Jul 17, 2019	33.07	33.10	31.76	32.49	32.49	485,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...