Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

7.21

-0.36

(-4.76%)

At close: 04:00PM EST

7.43

+0.22

(+3.05%)

After hours:

07:55PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	7.48	7.70	7.20	7.21	7.21	419,500
Feb 02, 2023	7.56	7.73	7.39	7.57	7.57	699,700
Feb 01, 2023	7.47	7.53	7.16	7.40	7.40	577,300
Jan 31, 2023	7.24	7.46	7.24	7.43	7.43	674,000
Jan 30, 2023	7.34	7.41	7.06	7.22	7.22	486,600
Jan 27, 2023	7.22	7.45	7.17	7.37	7.37	488,300
Jan 26, 2023	7.35	7.43	6.98	7.17	7.17	493,300
Jan 25, 2023	7.40	7.40	7.13	7.27	7.27	572,700
Jan 24, 2023	7.30	7.53	7.23	7.46	7.46	785,200
Jan 23, 2023	7.72	7.72	7.30	7.37	7.37	808,000
Jan 20, 2023	7.86	7.92	7.62	7.74	7.74	589,700
Jan 19, 2023	7.86	7.90	7.73	7.79	7.79	508,500
Jan 18, 2023	8.11	8.30	7.90	7.92	7.92	795,200
Jan 17, 2023	7.88	8.14	7.62	8.11	8.11	807,600
Jan 13, 2023	7.63	8.14	7.63	7.92	7.92	1,280,200
Jan 12, 2023	7.44	7.79	7.27	7.72	7.72	1,061,000
Jan 11, 2023	7.42	7.54	7.20	7.45	7.45	974,400
Jan 10, 2023	7.19	7.52	7.11	7.43	7.43	992,700
Jan 09, 2023	7.19	7.27	7.03	7.15	7.15	964,700
Jan 06, 2023	7.66	7.66	7.12	7.20	7.20	947,900
Jan 05, 2023	7.89	7.90	7.63	7.65	7.65	558,700
Jan 04, 2023	8.27	8.53	7.96	7.98	7.98	966,600
Jan 03, 2023	8.48	8.73	8.27	8.27	8.27	813,500
Dec 30, 2022	8.17	8.43	8.03	8.42	8.42	680,400
Dec 29, 2022	7.47	8.35	7.40	8.22	8.22	1,207,400
Dec 28, 2022	7.47	7.65	7.34	7.40	7.40	569,700
Dec 27, 2022	7.73	8.02	7.40	7.47	7.47	787,700
Dec 23, 2022	8.08	8.15	7.56	7.74	7.74	632,300
Dec 22, 2022	7.80	8.10	7.71	8.09	8.09	871,800
Dec 21, 2022	7.01	7.86	6.76	7.84	7.84	1,360,700
Dec 20, 2022	6.91	7.28	6.77	6.97	6.97	1,354,000
Dec 19, 2022	7.44	7.67	6.32	6.95	6.95	2,870,800
Dec 16, 2022	7.16	7.50	6.93	7.44	7.44	6,020,600
Dec 15, 2022	6.94	7.32	6.88	7.19	7.19	1,142,900
Dec 14, 2022	7.08	7.25	6.90	7.01	7.01	971,700
Dec 13, 2022	7.34	7.51	7.04	7.08	7.08	852,400
Dec 12, 2022	7.48	7.54	7.07	7.07	7.07	1,025,500
Dec 09, 2022	7.60	7.69	7.40	7.48	7.48	780,800
Dec 08, 2022	7.67	7.81	7.42	7.65	7.65	575,100
Dec 07, 2022	7.92	7.99	7.32	7.58	7.58	707,200
Dec 06, 2022	8.09	8.15	7.83	7.95	7.95	645,600
Dec 05, 2022	8.26	8.28	8.02	8.14	8.14	606,900
Dec 02, 2022	8.25	8.43	7.89	8.32	8.32	865,000
Dec 01, 2022	8.30	8.62	8.26	8.30	8.30	1,148,500
Nov 30, 2022	8.00	8.28	7.91	8.25	8.25	2,539,600
Nov 29, 2022	7.40	8.08	7.40	7.94	7.94	1,354,400
Nov 28, 2022	7.43	7.62	7.35	7.36	7.36	665,200
Nov 25, 2022	7.20	7.57	7.18	7.44	7.44	313,900
Nov 23, 2022	7.30	7.44	7.20	7.27	7.27	582,100
Nov 22, 2022	7.10	7.33	6.90	7.30	7.30	506,900
Nov 21, 2022	7.34	7.41	7.07	7.10	7.10	713,200
Nov 18, 2022	7.65	7.93	7.35	7.42	7.42	1,329,100
Nov 17, 2022	7.44	7.59	7.37	7.57	7.57	817,600
Nov 16, 2022	7.36	7.58	7.31	7.52	7.52	925,500
Nov 15, 2022	7.50	7.56	7.12	7.38	7.38	869,900
Nov 14, 2022	7.35	7.57	7.27	7.31	7.31	1,372,400
Nov 11, 2022	7.13	7.66	7.10	7.35	7.35	1,370,000
Nov 10, 2022	6.90	7.05	6.58	7.05	7.05	1,168,900
Nov 09, 2022	7.00	7.44	6.62	6.66	6.66	1,269,200
Nov 08, 2022	6.44	7.79	6.21	7.07	7.07	3,965,800
Nov 07, 2022	6.03	6.35	5.91	6.12	6.12	1,480,100
Nov 04, 2022	5.74	6.05	5.57	5.99	5.99	1,764,900
Nov 03, 2022	5.65	5.91	5.55	5.66	5.66	674,800
Nov 02, 2022	5.95	6.04	5.69	5.71	5.71	1,273,600
Nov 01, 2022	5.95	6.10	5.88	5.92	5.92	839,800
Oct 31, 2022	5.92	6.03	5.71	5.83	5.83	614,100
Oct 28, 2022	5.82	5.97	5.69	5.96	5.96	279,800
Oct 27, 2022	5.91	5.96	5.62	5.77	5.77	647,200
Oct 26, 2022	5.93	6.28	5.70	5.84	5.84	896,400
Oct 25, 2022	5.69	6.44	5.67	5.95	5.95	1,030,600
Oct 24, 2022	6.10	6.10	5.77	5.95	5.95	640,000
Oct 21, 2022	6.00	6.21	5.87	6.07	6.07	818,400
Oct 20, 2022	5.82	6.01	5.76	5.97	5.97	540,200
Oct 19, 2022	5.94	6.00	5.74	5.83	5.83	508,300
Oct 18, 2022	6.07	6.23	6.00	6.05	6.05	917,600
Oct 17, 2022	6.04	6.19	5.88	5.93	5.93	620,500
Oct 14, 2022	6.61	6.68	5.93	5.93	5.93	630,300
Oct 13, 2022	6.15	6.61	6.08	6.57	6.57	553,400
Oct 12, 2022	6.40	6.44	6.15	6.36	6.36	562,400
Oct 11, 2022	6.39	6.50	6.00	6.35	6.35	588,700
Oct 10, 2022	6.44	6.56	6.28	6.42	6.42	571,600
Oct 07, 2022	6.94	6.96	6.46	6.47	6.47	696,100
Oct 06, 2022	6.74	7.14	6.66	6.97	6.97	1,202,500
Oct 05, 2022	6.62	6.76	6.28	6.72	6.72	852,900
Oct 04, 2022	6.35	6.77	6.26	6.74	6.74	1,721,000
Oct 03, 2022	6.19	6.28	5.74	6.25	6.25	1,070,600
Sep 30, 2022	5.56	6.28	5.55	6.12	6.12	3,188,500
Sep 29, 2022	5.61	5.73	5.43	5.60	5.60	803,400
Sep 28, 2022	5.15	5.85	5.15	5.77	5.77	1,187,100
Sep 27, 2022	5.71	5.78	5.05	5.16	5.16	1,809,800
Sep 26, 2022	5.72	6.48	5.57	5.60	5.60	8,276,300
Sep 23, 2022	5.22	5.32	5.13	5.25	5.25	1,163,400
Sep 22, 2022	5.54	5.54	5.16	5.30	5.30	1,311,800
Sep 21, 2022	5.52	5.80	5.36	5.54	5.54	1,185,200
Sep 20, 2022	5.76	5.88	5.25	5.55	5.55	4,641,000
Sep 19, 2022	5.34	6.13	5.20	5.84	5.84	21,801,700
Sep 16, 2022	5.12	5.17	4.57	4.58	4.58	1,174,700
Sep 15, 2022	5.18	5.36	5.10	5.23	5.23	910,800
Sep 14, 2022	5.03	5.25	4.89	5.22	5.22	940,900
Sep 13, 2022	4.90	5.09	4.85	4.99	4.99	1,652,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Allakos Inc. (ALLK)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)