Canada markets closed

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.72-0.02 (-0.30%)
At close: 04:00PM EDT
6.76 +0.04 (+0.60%)
After hours: 05:05PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20226.626.766.286.726.72851,886
Oct 04, 20226.356.776.266.746.741,721,000
Oct 03, 20226.196.285.746.256.251,070,600
Sept 30, 20225.566.285.556.126.123,187,200
Sept 29, 20225.615.735.435.605.60803,400
Sept 28, 20225.155.855.155.775.771,187,100
Sept 27, 20225.715.785.055.165.161,809,800
Sept 26, 20225.726.485.575.605.608,276,300
Sept 23, 20225.225.325.135.255.251,159,900
Sept 22, 20225.545.545.165.305.301,311,800
Sept 21, 20225.525.805.365.545.541,185,200
Sept 20, 20225.765.885.255.555.554,641,000
Sept 19, 20225.346.135.205.845.8421,801,700
Sept 16, 20225.125.174.574.584.581,174,200
Sept 15, 20225.185.365.105.235.23910,800
Sept 14, 20225.035.254.895.225.22940,900
Sept 13, 20224.905.094.854.994.991,652,100
Sept 12, 20224.815.124.795.065.061,650,700
Sept 09, 20224.255.024.174.914.913,811,300
Sept 08, 20224.585.054.574.644.641,036,400
Sept 07, 20224.224.724.224.674.671,091,700
Sept 06, 20224.634.634.174.284.281,344,900
Sept 02, 20224.664.954.484.634.632,343,000
Sept 01, 20224.675.094.344.724.724,002,200
Aug 31, 20224.006.314.004.854.8537,178,300
Aug 30, 20223.984.133.904.044.04807,900
Aug 29, 20223.744.063.723.973.97596,000
Aug 26, 20223.993.993.783.813.81582,000
Aug 25, 20224.274.313.914.034.03838,000
Aug 24, 20224.114.284.014.254.25534,400
Aug 23, 20224.064.243.954.164.161,226,400
Aug 22, 20223.864.223.814.094.091,489,200
Aug 19, 20223.454.013.454.004.001,761,600
Aug 18, 20223.463.573.303.543.54623,500
Aug 17, 20223.603.663.443.463.46461,400
Aug 16, 20223.723.763.603.613.61365,000
Aug 15, 20223.813.903.703.753.75310,100
Aug 12, 20223.633.863.633.813.81427,100
Aug 11, 20223.914.033.583.603.60621,600
Aug 10, 20223.753.863.673.833.83461,300
Aug 09, 20223.843.873.593.663.66571,100
Aug 08, 20224.034.083.783.903.90616,500
Aug 05, 20223.613.993.403.993.99682,400
Aug 04, 20223.563.713.553.653.65328,800
Aug 03, 20223.343.763.343.563.56635,800
Aug 02, 20223.113.413.113.293.29495,700
Aug 01, 20223.213.303.113.143.14527,000
Jul 29, 20223.353.363.213.233.23339,200
Jul 28, 20223.543.573.263.363.36446,600
Jul 27, 20223.523.613.423.583.58286,600
Jul 26, 20223.653.653.433.523.52420,400
Jul 25, 20223.853.883.623.683.68404,100
Jul 22, 20224.294.293.783.863.86916,300
Jul 21, 20224.104.453.974.344.341,462,200
Jul 20, 20223.454.363.444.094.094,467,900
Jul 19, 20223.303.383.163.363.36615,300
Jul 18, 20223.633.693.273.273.27462,400
Jul 15, 20223.773.773.583.613.61374,900
Jul 14, 20223.803.943.633.753.75645,600
Jul 13, 20223.553.943.523.813.81617,400
Jul 12, 20223.603.653.423.623.62518,800
Jul 11, 20223.533.673.413.613.61788,800
Jul 08, 20223.453.593.413.583.58442,000
Jul 07, 20223.373.593.373.513.51603,200
Jul 06, 20223.283.493.213.363.36610,500
Jul 05, 20223.013.362.943.213.21588,700
Jul 01, 20223.163.232.923.023.02651,700
Jun 30, 20223.233.303.123.133.13399,600
Jun 29, 20223.203.403.193.323.32583,100
Jun 28, 20223.333.363.123.233.23796,900
Jun 27, 20223.443.483.213.343.34937,100
Jun 24, 20223.533.673.423.433.435,168,500
Jun 23, 20223.293.523.213.493.49782,900
Jun 22, 20223.053.463.003.273.271,316,400
Jun 21, 20223.023.202.973.093.091,086,100
Jun 17, 20222.613.152.592.972.972,514,900
Jun 16, 20222.722.742.542.602.601,185,000
Jun 15, 20222.822.852.682.802.801,099,300
Jun 14, 20222.842.882.742.812.81975,600
Jun 13, 20222.912.982.772.822.82551,400
Jun 10, 20223.283.292.973.063.06766,700
Jun 09, 20223.403.443.253.353.35931,400
Jun 08, 20223.263.533.263.443.441,284,700
Jun 07, 20222.903.302.903.273.271,064,700
Jun 06, 20222.963.052.852.932.931,274,800
Jun 03, 20222.803.002.802.962.96873,800
Jun 02, 20222.792.862.692.802.80867,900
Jun 01, 20223.013.112.772.782.781,018,600
May 31, 20222.823.162.793.003.002,483,400
May 27, 20222.672.812.562.812.81776,900
May 26, 20222.642.752.592.662.661,000,500
May 25, 20222.622.682.582.622.621,022,300
May 24, 20222.892.892.652.672.67747,800
May 23, 20223.043.042.862.922.92586,800
May 20, 20223.053.092.843.003.00611,100
May 19, 20222.943.052.893.023.02697,900
May 18, 20223.173.222.932.962.96672,500
May 17, 20223.243.313.173.283.28775,500
May 16, 20223.223.313.143.193.19913,400
May 13, 20223.183.313.123.243.24898,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...