U.S. Markets closed

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.56-1.94 (-2.38%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202181.3782.7779.4079.5679.56292,900
Jul 29, 202181.9883.3580.5781.5081.50274,600
Jul 28, 202180.9582.4880.1681.8381.83159,000
Jul 27, 202181.6081.7279.0880.7080.70193,100
Jul 26, 202181.7782.7880.8981.5981.59142,500
Jul 23, 202182.2682.7281.6182.1082.10102,000
Jul 22, 202182.0283.1580.7582.2682.26523,200
Jul 21, 202181.9583.0581.0182.4382.43223,200
Jul 20, 202180.0782.3378.8881.6081.60266,300
Jul 19, 202179.5581.4979.1579.6879.68214,400
Jul 16, 202179.8083.0079.2280.8280.82292,600
Jul 15, 202176.9181.6975.7579.2479.24809,400
Jul 14, 202178.9379.1275.4176.5376.53652,800
Jul 13, 202182.7884.2878.3378.3878.38303,300
Jul 12, 202183.9884.8681.7082.9882.98234,000
Jul 09, 202185.4485.8382.5683.8983.89140,300
Jul 08, 202182.5985.1882.5984.4284.42252,200
Jul 07, 202185.5386.9082.8684.2684.26270,100
Jul 06, 202185.5687.4285.3885.4685.46253,700
Jul 02, 202187.3887.5385.6785.8285.82152,600
Jul 01, 202185.8588.8785.3987.3087.30296,800
Jun 30, 202188.1689.8285.1085.3785.37337,400
Jun 29, 202192.4792.8588.0388.3288.32303,800
Jun 28, 202193.1894.4491.8692.3692.36221,100
Jun 25, 202194.8695.0991.7492.2992.291,314,000
Jun 24, 202191.9294.7891.0694.2694.26230,100
Jun 23, 202191.1892.3289.2391.2491.24181,800
Jun 22, 202192.3494.7988.4590.7490.74386,700
Jun 21, 202192.6596.4791.8092.7892.78294,700
Jun 18, 202188.2492.5287.6591.8691.86751,600
Jun 17, 202188.8989.9687.4489.3889.38193,500
Jun 16, 202191.4893.5287.9589.2689.26276,600
Jun 15, 202190.9092.2189.7391.8091.80217,500
Jun 14, 202194.6295.0190.0090.8790.87271,200
Jun 11, 202192.5895.0991.3193.9193.91253,800
Jun 10, 202192.4393.2589.3992.3892.38296,000
Jun 09, 202193.0993.3290.5992.3192.31299,000
Jun 08, 202191.9893.4990.9992.3892.38216,100
Jun 07, 202189.5193.2889.5191.3191.31356,000
Jun 04, 202190.9794.8688.1989.6289.62344,000
Jun 03, 202195.0997.4590.1690.8790.87240,700
Jun 02, 202196.6297.0293.1695.5795.57152,400
Jun 01, 2021101.76101.7996.1596.5496.54155,000
May 28, 2021100.07104.97100.07101.44101.44231,400
May 27, 2021101.43102.0598.6899.1699.16382,100
May 26, 2021100.74101.4099.74100.97100.97137,600
May 25, 2021100.90101.6799.3699.8399.83226,800
May 24, 2021102.54103.0098.61100.35100.35115,600
May 21, 2021102.14103.46100.66101.85101.85166,700
May 20, 202198.88102.7098.88101.00101.00132,400
May 19, 202199.79101.0997.9198.5698.56143,600
May 18, 2021103.76104.75100.71101.05101.05191,600
May 17, 202199.49101.7697.23100.54100.54117,400
May 14, 202198.22102.3498.01100.64100.64137,200
May 13, 202199.82101.9196.2797.9497.94175,400
May 12, 202197.58100.8096.4098.8998.89160,400
May 11, 202196.10102.3289.7799.0999.09359,500
May 10, 2021100.20100.2094.9194.9594.95193,900
May 07, 2021100.20104.4998.17100.93100.93108,600
May 06, 2021100.49101.0597.7099.1599.15226,300
May 05, 2021104.20106.24100.11101.12101.12136,300
May 04, 2021107.76107.76103.39104.27104.27234,400
May 03, 2021110.20112.20108.05108.79108.79126,500
Apr 30, 2021107.34111.55107.34109.12109.12118,900
Apr 29, 2021114.12114.12107.10108.56108.56116,000
Apr 28, 2021110.41114.38110.25113.31113.31119,200
Apr 27, 2021110.28111.16108.79111.11111.1191,700
Apr 26, 2021108.54110.50106.65109.89109.8985,600
Apr 23, 2021107.24108.14105.28107.40107.4078,100
Apr 22, 2021107.30110.18105.39107.16107.16178,500
Apr 21, 2021103.62106.67103.19105.35105.35138,800
Apr 20, 2021105.02107.96101.65104.13104.13148,100
Apr 19, 2021103.43106.21102.74105.16105.16124,100
Apr 16, 2021109.38109.80104.30104.50104.50131,400
Apr 15, 2021108.03109.54106.87108.14108.1481,600
Apr 14, 2021105.29109.18103.62107.59107.59107,200
Apr 13, 2021104.98106.62101.30104.46104.46137,900
Apr 12, 2021104.79107.69102.19104.41104.41201,800
Apr 09, 2021108.36108.57104.93105.00105.00165,500
Apr 08, 2021107.93110.24107.19108.00108.00199,000
Apr 07, 2021109.56111.33106.00106.98106.98160,100
Apr 06, 2021112.15113.29109.00110.00110.00173,600
Apr 05, 2021115.04116.61111.24112.61112.61193,100
Apr 01, 2021115.90116.36112.06114.10114.10171,100
Mar 31, 2021108.98115.94108.93114.78114.78203,500
Mar 30, 2021110.40112.11105.58109.73109.73193,800
Mar 29, 2021112.65114.51107.16110.05110.05201,100
Mar 26, 2021113.17116.33110.69115.14115.14256,800
Mar 25, 2021108.73112.63106.25112.22112.22219,800
Mar 24, 2021119.49119.49110.78111.24111.24295,200
Mar 23, 2021116.93120.31111.88117.78117.78231,600
Mar 22, 2021117.89120.62117.38118.21118.21190,400
Mar 19, 2021112.76119.51112.76116.90116.90576,100
Mar 18, 2021120.60123.19111.00112.46112.46388,700
Mar 17, 2021120.60123.35119.41122.49122.49223,600
Mar 16, 2021123.84124.18119.16122.20122.20253,700
Mar 15, 2021122.88124.97119.24123.20123.20207,200
Mar 12, 2021122.40125.20121.61123.99123.99120,200
Mar 11, 2021120.52125.50120.52123.74123.74214,600
Mar 10, 2021120.88125.14118.04120.16120.16188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...