ALLK - Allakos Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019132.84133.63115.50123.06123.062,247,189
Dec 04, 201996.19139.9994.02137.73137.732,882,200
Dec 03, 201995.0297.9893.3695.9495.94206,000
Dec 02, 201995.4597.0493.6295.9895.98337,000
Nov 29, 201997.2098.3794.5995.0095.00167,000
Nov 27, 201993.4697.6693.3796.9296.92527,900
Nov 26, 201991.9093.9289.3093.4693.46375,000
Nov 25, 201987.9991.5087.4490.7590.75304,000
Nov 22, 201984.3087.3183.1187.0287.02179,900
Nov 21, 201987.6488.3583.1284.0684.06246,000
Nov 20, 201981.0989.4780.5888.5888.58595,600
Nov 19, 201977.1883.4877.1881.6681.66615,100
Nov 18, 201972.8076.8371.5376.5576.55239,100
Nov 15, 201977.0477.0472.4072.7272.72258,400
Nov 14, 201974.7477.2674.5576.1776.17261,400
Nov 13, 201972.7777.4871.5875.0975.09262,700
Nov 12, 201973.7377.4073.7374.9974.99270,300
Nov 11, 201974.4675.8972.2273.7773.77166,400
Nov 08, 201971.2875.1771.2874.7374.73178,500
Nov 07, 201969.1671.9668.1271.4771.47182,100
Nov 06, 201971.5072.8968.4768.6568.65247,200
Nov 05, 201970.4172.4669.1071.7271.72229,800
Nov 04, 201971.2472.4568.8270.0070.00163,600
Nov 01, 201969.3571.7867.5670.9570.95281,000
Oct 31, 201973.0673.3768.2868.6068.60197,300
Oct 30, 201973.9474.1972.5473.1473.14241,100
Oct 29, 201973.6174.9872.9374.0074.00365,200
Oct 28, 201970.3874.9970.3473.7273.72231,700
Oct 25, 201967.9570.3066.3170.2270.22346,200
Oct 24, 201973.1274.6568.3069.3969.39457,000
Oct 23, 201973.5174.4571.8672.6772.67194,600
Oct 22, 201973.6274.8972.5773.8673.86259,300
Oct 21, 201972.9473.5370.8673.4473.44150,000
Oct 18, 201972.8673.6072.1472.6172.61245,900
Oct 17, 201971.3373.3570.7073.1073.10223,300
Oct 16, 201969.7171.7468.7271.3371.33320,500
Oct 15, 201967.0070.4966.9769.9769.97430,800
Oct 14, 201966.6068.2066.0166.7366.73190,500
Oct 11, 201968.0369.5865.6266.8766.87256,200
Oct 10, 201966.7069.8566.2767.4067.40231,100
Oct 09, 201967.8067.8065.3366.4966.49415,900
Oct 08, 201969.6570.7566.4966.5066.50586,000
Oct 07, 201976.8577.8069.6270.1070.10581,200
Oct 04, 201981.0081.6976.0577.3577.35259,400
Oct 03, 201981.7982.6779.2680.7880.78295,800
Oct 02, 201978.6982.9777.6581.9281.92331,300
Oct 01, 201978.9481.4477.2079.6479.64522,900
Sep 30, 201978.8880.2176.5778.6378.63474,800
Sep 27, 201979.1780.3677.5579.0779.07267,700
Sep 26, 201981.1981.4977.2679.0079.00389,500
Sep 25, 201980.8182.4280.1981.5781.57169,700
Sep 24, 201983.1785.4180.6681.4081.40346,900
Sep 23, 201987.1088.4182.0683.1083.10258,900
Sep 20, 201982.3788.7382.0087.3787.371,360,700
Sep 19, 201981.3684.6680.8282.7082.70342,500
Sep 18, 201983.9584.4580.4081.3681.36290,700
Sep 17, 201985.3987.6683.7484.2684.26256,800
Sep 16, 201985.0087.6084.7185.3085.30247,300
Sep 13, 201983.1085.8182.2985.4285.42169,800
Sep 12, 201983.2886.1982.3783.6483.64402,900
Sep 11, 201981.5984.7777.7083.1683.16302,900
Sep 10, 201976.7581.1776.0881.0881.08448,500
Sep 09, 201985.3985.3976.5378.2678.26476,500
Sep 06, 201984.4486.8083.2985.3285.32317,500
Sep 05, 201983.3685.6282.6685.0085.00318,900
Sep 04, 201985.2986.2781.9483.8583.85293,300
Sep 03, 201988.4691.8184.0084.6684.66512,900
Aug 30, 201988.3288.9086.8288.4688.46140,300
Aug 29, 201987.6088.3385.1587.8687.86335,300
Aug 28, 201987.1488.3686.2986.8086.80293,800
Aug 27, 201987.7488.9386.0187.6587.65309,100
Aug 26, 201988.1988.1985.4987.4087.40160,000
Aug 23, 201987.0789.9985.7686.5586.55359,100
Aug 22, 201990.3890.3886.5087.5087.50343,700
Aug 21, 201988.2592.2586.0389.7389.73515,600
Aug 20, 201988.7290.3286.3288.0088.00391,400
Aug 19, 201989.0790.5787.6289.1289.12328,700
Aug 16, 201984.1289.6082.6388.7288.721,428,800
Aug 15, 201984.6785.0781.0083.3483.34487,800
Aug 14, 201985.0087.4283.6484.0084.00540,200
Aug 13, 201988.1090.0682.3087.6087.60582,300
Aug 12, 201985.5290.9085.5188.1188.11867,000
Aug 09, 201983.3786.0081.6284.8884.88518,600
Aug 08, 201986.5686.5681.3483.8183.811,609,100
Aug 07, 201979.5292.8479.0587.5087.505,191,600
Aug 06, 201966.0085.4066.0079.4779.473,952,600
Aug 05, 201961.0073.2560.3465.2665.268,531,100
Aug 02, 201932.4032.4330.3231.0031.00368,300
Aug 01, 201934.6034.8432.3332.4932.49341,100
Jul 31, 201934.6935.5734.3034.7734.77510,000
Jul 30, 201934.2234.9333.3134.8034.80311,200
Jul 29, 201934.1734.9333.3534.5734.57388,600
Jul 26, 201933.5834.0733.1233.9233.92302,500
Jul 25, 201933.1933.7732.2233.5033.50480,000
Jul 24, 201932.5033.9631.9133.3633.36295,500
Jul 23, 201931.9232.9131.7832.6232.62347,300
Jul 22, 201931.8632.6831.3131.7131.71464,200
Jul 19, 201931.7832.4731.0631.5831.58403,700
Jul 18, 201932.4632.7831.6231.7731.77186,800
Jul 17, 201933.0733.1031.7632.4932.49485,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...