Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

79.56-1.94 (-2.38%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 30, 2021	81.37	82.77	79.40	79.56	79.56	292,900
Jul 29, 2021	81.98	83.35	80.57	81.50	81.50	274,600
Jul 28, 2021	80.95	82.48	80.16	81.83	81.83	159,000
Jul 27, 2021	81.60	81.72	79.08	80.70	80.70	193,100
Jul 26, 2021	81.77	82.78	80.89	81.59	81.59	142,500
Jul 23, 2021	82.26	82.72	81.61	82.10	82.10	102,000
Jul 22, 2021	82.02	83.15	80.75	82.26	82.26	523,200
Jul 21, 2021	81.95	83.05	81.01	82.43	82.43	223,200
Jul 20, 2021	80.07	82.33	78.88	81.60	81.60	266,300
Jul 19, 2021	79.55	81.49	79.15	79.68	79.68	214,400
Jul 16, 2021	79.80	83.00	79.22	80.82	80.82	292,600
Jul 15, 2021	76.91	81.69	75.75	79.24	79.24	809,400
Jul 14, 2021	78.93	79.12	75.41	76.53	76.53	652,800
Jul 13, 2021	82.78	84.28	78.33	78.38	78.38	303,300
Jul 12, 2021	83.98	84.86	81.70	82.98	82.98	234,000
Jul 09, 2021	85.44	85.83	82.56	83.89	83.89	140,300
Jul 08, 2021	82.59	85.18	82.59	84.42	84.42	252,200
Jul 07, 2021	85.53	86.90	82.86	84.26	84.26	270,100
Jul 06, 2021	85.56	87.42	85.38	85.46	85.46	253,700
Jul 02, 2021	87.38	87.53	85.67	85.82	85.82	152,600
Jul 01, 2021	85.85	88.87	85.39	87.30	87.30	296,800
Jun 30, 2021	88.16	89.82	85.10	85.37	85.37	337,400
Jun 29, 2021	92.47	92.85	88.03	88.32	88.32	303,800
Jun 28, 2021	93.18	94.44	91.86	92.36	92.36	221,100
Jun 25, 2021	94.86	95.09	91.74	92.29	92.29	1,314,000
Jun 24, 2021	91.92	94.78	91.06	94.26	94.26	230,100
Jun 23, 2021	91.18	92.32	89.23	91.24	91.24	181,800
Jun 22, 2021	92.34	94.79	88.45	90.74	90.74	386,700
Jun 21, 2021	92.65	96.47	91.80	92.78	92.78	294,700
Jun 18, 2021	88.24	92.52	87.65	91.86	91.86	751,600
Jun 17, 2021	88.89	89.96	87.44	89.38	89.38	193,500
Jun 16, 2021	91.48	93.52	87.95	89.26	89.26	276,600
Jun 15, 2021	90.90	92.21	89.73	91.80	91.80	217,500
Jun 14, 2021	94.62	95.01	90.00	90.87	90.87	271,200
Jun 11, 2021	92.58	95.09	91.31	93.91	93.91	253,800
Jun 10, 2021	92.43	93.25	89.39	92.38	92.38	296,000
Jun 09, 2021	93.09	93.32	90.59	92.31	92.31	299,000
Jun 08, 2021	91.98	93.49	90.99	92.38	92.38	216,100
Jun 07, 2021	89.51	93.28	89.51	91.31	91.31	356,000
Jun 04, 2021	90.97	94.86	88.19	89.62	89.62	344,000
Jun 03, 2021	95.09	97.45	90.16	90.87	90.87	240,700
Jun 02, 2021	96.62	97.02	93.16	95.57	95.57	152,400
Jun 01, 2021	101.76	101.79	96.15	96.54	96.54	155,000
May 28, 2021	100.07	104.97	100.07	101.44	101.44	231,400
May 27, 2021	101.43	102.05	98.68	99.16	99.16	382,100
May 26, 2021	100.74	101.40	99.74	100.97	100.97	137,600
May 25, 2021	100.90	101.67	99.36	99.83	99.83	226,800
May 24, 2021	102.54	103.00	98.61	100.35	100.35	115,600
May 21, 2021	102.14	103.46	100.66	101.85	101.85	166,700
May 20, 2021	98.88	102.70	98.88	101.00	101.00	132,400
May 19, 2021	99.79	101.09	97.91	98.56	98.56	143,600
May 18, 2021	103.76	104.75	100.71	101.05	101.05	191,600
May 17, 2021	99.49	101.76	97.23	100.54	100.54	117,400
May 14, 2021	98.22	102.34	98.01	100.64	100.64	137,200
May 13, 2021	99.82	101.91	96.27	97.94	97.94	175,400
May 12, 2021	97.58	100.80	96.40	98.89	98.89	160,400
May 11, 2021	96.10	102.32	89.77	99.09	99.09	359,500
May 10, 2021	100.20	100.20	94.91	94.95	94.95	193,900
May 07, 2021	100.20	104.49	98.17	100.93	100.93	108,600
May 06, 2021	100.49	101.05	97.70	99.15	99.15	226,300
May 05, 2021	104.20	106.24	100.11	101.12	101.12	136,300
May 04, 2021	107.76	107.76	103.39	104.27	104.27	234,400
May 03, 2021	110.20	112.20	108.05	108.79	108.79	126,500
Apr 30, 2021	107.34	111.55	107.34	109.12	109.12	118,900
Apr 29, 2021	114.12	114.12	107.10	108.56	108.56	116,000
Apr 28, 2021	110.41	114.38	110.25	113.31	113.31	119,200
Apr 27, 2021	110.28	111.16	108.79	111.11	111.11	91,700
Apr 26, 2021	108.54	110.50	106.65	109.89	109.89	85,600
Apr 23, 2021	107.24	108.14	105.28	107.40	107.40	78,100
Apr 22, 2021	107.30	110.18	105.39	107.16	107.16	178,500
Apr 21, 2021	103.62	106.67	103.19	105.35	105.35	138,800
Apr 20, 2021	105.02	107.96	101.65	104.13	104.13	148,100
Apr 19, 2021	103.43	106.21	102.74	105.16	105.16	124,100
Apr 16, 2021	109.38	109.80	104.30	104.50	104.50	131,400
Apr 15, 2021	108.03	109.54	106.87	108.14	108.14	81,600
Apr 14, 2021	105.29	109.18	103.62	107.59	107.59	107,200
Apr 13, 2021	104.98	106.62	101.30	104.46	104.46	137,900
Apr 12, 2021	104.79	107.69	102.19	104.41	104.41	201,800
Apr 09, 2021	108.36	108.57	104.93	105.00	105.00	165,500
Apr 08, 2021	107.93	110.24	107.19	108.00	108.00	199,000
Apr 07, 2021	109.56	111.33	106.00	106.98	106.98	160,100
Apr 06, 2021	112.15	113.29	109.00	110.00	110.00	173,600
Apr 05, 2021	115.04	116.61	111.24	112.61	112.61	193,100
Apr 01, 2021	115.90	116.36	112.06	114.10	114.10	171,100
Mar 31, 2021	108.98	115.94	108.93	114.78	114.78	203,500
Mar 30, 2021	110.40	112.11	105.58	109.73	109.73	193,800
Mar 29, 2021	112.65	114.51	107.16	110.05	110.05	201,100
Mar 26, 2021	113.17	116.33	110.69	115.14	115.14	256,800
Mar 25, 2021	108.73	112.63	106.25	112.22	112.22	219,800
Mar 24, 2021	119.49	119.49	110.78	111.24	111.24	295,200
Mar 23, 2021	116.93	120.31	111.88	117.78	117.78	231,600
Mar 22, 2021	117.89	120.62	117.38	118.21	118.21	190,400
Mar 19, 2021	112.76	119.51	112.76	116.90	116.90	576,100
Mar 18, 2021	120.60	123.19	111.00	112.46	112.46	388,700
Mar 17, 2021	120.60	123.35	119.41	122.49	122.49	223,600
Mar 16, 2021	123.84	124.18	119.16	122.20	122.20	253,700
Mar 15, 2021	122.88	124.97	119.24	123.20	123.20	207,200
Mar 12, 2021	122.40	125.20	121.61	123.99	123.99	120,200
Mar 11, 2021	120.52	125.50	120.52	123.74	123.74	214,600
Mar 10, 2021	120.88	125.14	118.04	120.16	120.16	188,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,395.26-23.89(-0.54%)

Dow 3034,935.47-149.06(-0.42%)

Nasdaq14,672.68-105.59(-0.71%)

Russell 20002,226.25-13.78(-0.62%)

Crude Oil73.81+0.19(+0.26%)

Gold1,812.50-18.70(-1.02%)

Allakos Inc. (ALLK)

S&P 500
4,395.26
-23.89(-0.54%)

Dow 30
34,935.47
-149.06(-0.42%)

Nasdaq
14,672.68
-105.59(-0.71%)

Russell 2000
2,226.25
-13.78(-0.62%)

Crude Oil
73.81
+0.19(+0.26%)

Gold
1,812.50
-18.70(-1.02%)