Skip to main content

Allakos Inc (NQ: ALLK )

1.035 -0.035 (-3.27%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1.050 1.100 1.010 1.070 488,698 +0.03(+2.88%)
Dec 11, 2024 1.090 1.090 1.010 1.040 276,186 -0.04(-3.70%)
Dec 10, 2024 1.160 1.180 1.060 1.080 197,568 -0.07(-6.09%)
Dec 09, 2024 1.110 1.190 1.090 1.150 276,474 +0.05(+4.55%)
Dec 06, 2024 1.120 1.120 1.080 1.100 122,399 +0.00(+0.00%)
Dec 05, 2024 1.100 1.130 1.070 1.100 257,027 -0.02(-1.79%)
Dec 04, 2024 1.190 1.220 1.080 1.120 393,982 -0.03(-2.61%)
Dec 03, 2024 1.040 1.150 1.040 1.150 361,502 +0.09(+8.49%)
Dec 02, 2024 1.030 1.090 1.030 1.060 291,700 +0.03(+2.91%)
Nov 29, 2024 1.040 1.070 1.000 1.030 253,496 +0.02(+1.98%)
Nov 27, 2024 0.8836 1.040 0.8836 1.010 352,307 +0.12(+12.95%)
Nov 26, 2024 0.8700 0.9024 0.8443 0.8942 70,725 +0.03(+2.92%)
Nov 25, 2024 0.8900 0.9595 0.8688 0.8688 165,523 -0.01(-0.89%)
Nov 22, 2024 0.8900 0.9290 0.7962 0.8766 582,639 -0.03(-3.34%)
Nov 21, 2024 0.9200 0.9393 0.8900 0.9069 453,030 -0.03(-3.44%)
Nov 20, 2024 1.000 1.040 0.9120 0.9392 667,380 -0.07(-7.01%)
Nov 19, 2024 1.050 1.050 0.9700 1.010 277,450 -0.06(-5.61%)
Nov 18, 2024 1.150 1.170 1.040 1.070 2,594,382 -0.09(-7.76%)
Nov 15, 2024 1.230 1.235 1.090 1.160 214,193 -0.02(-1.69%)
Nov 14, 2024 1.290 1.290 1.150 1.180 1,020,673 -0.12(-9.23%)
Nov 13, 2024 1.300 1.300 1.250 1.300 509,976 -0.07(-5.11%)
Nov 12, 2024 1.520 1.533 1.330 1.370 465,478 -0.13(-8.67%)
Nov 11, 2024 1.380 1.555 1.290 1.500 691,286 +0.15(+11.11%)
Nov 08, 2024 1.350 1.393 1.325 1.350 238,623 +0.00(+0.00%)
Nov 07, 2024 1.380 1.450 1.320 1.350 279,611 -0.06(-4.26%)
Nov 06, 2024 1.310 1.470 1.295 1.410 555,888 +0.05(+3.68%)
Nov 05, 2024 1.220 1.400 1.220 1.360 1,204,738 +0.11(+8.80%)
Nov 04, 2024 1.220 1.360 1.220 1.250 595,639 -0.02(-1.57%)
Nov 01, 2024 1.290 1.408 1.232 1.270 485,355 +0.02(+1.60%)
Oct 31, 2024 1.260 1.270 1.190 1.250 401,748 +0.01(+0.81%)
Oct 30, 2024 1.240 1.270 1.210 1.240 286,438 +0.02(+1.64%)
Oct 29, 2024 1.290 1.298 1.175 1.220 577,408 -0.07(-5.43%)
Oct 28, 2024 1.360 1.390 1.200 1.290 933,463 -0.02(-1.53%)
Oct 25, 2024 1.150 1.480 1.090 1.310 1,939,757 +0.12(+10.08%)
Oct 24, 2024 1.050 1.300 1.050 1.190 1,475,313 +0.14(+13.33%)
Oct 23, 2024 1.240 1.310 1.030 1.050 3,316,386 -0.29(-21.64%)
Oct 22, 2024 0.8500 1.370 0.8408 1.340 9,146,275 +0.49(+57.04%)
Oct 21, 2024 0.6660 0.8850 0.6660 0.8533 1,332,872 +0.19(+29.29%)
Oct 18, 2024 0.6524 0.6656 0.6436 0.6600 350,044 +0.01(+1.54%)
Oct 17, 2024 0.6500 0.6744 0.6455 0.6500 215,179 -0.01(-1.28%)
Oct 16, 2024 0.6500 0.6737 0.6400 0.6584 142,508 +0.03(+4.24%)
Oct 15, 2024 0.6842 0.6863 0.6260 0.6316 630,571 -0.06(-8.29%)
Oct 14, 2024 0.6700 0.6995 0.6471 0.6887 270,889 +0.04(+5.71%)
Oct 11, 2024 0.6878 0.6878 0.6400 0.6515 717,352 -0.01(-1.14%)
Oct 10, 2024 0.6500 0.6670 0.6343 0.6590 395,819 +0.01(+1.37%)
Oct 09, 2024 0.6400 0.6696 0.6400 0.6501 179,553 +0.00(+0.00%)
Oct 08, 2024 0.6828 0.6900 0.6406 0.6501 85,234 -0.05(-7.05%)
Oct 07, 2024 0.6720 0.7000 0.6520 0.6994 87,024 +0.01(+1.36%)
Oct 04, 2024 0.7117 0.7255 0.6709 0.6900 253,340 +0.02(+2.99%)
Oct 03, 2024 0.6292 0.6764 0.6120 0.6700 220,539 +0.03(+4.70%)
Oct 02, 2024 0.6370 0.6650 0.6114 0.6399 223,982 +0.02(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.