Canada markets open in 6 hours 8 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0800-0.0300 (-2.70%)
At close: 04:00PM EDT
1.0800 0.00 (0.00%)
After hours: 06:18PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20241.14001.14001.04001.08001.0800640,300
Apr 12, 20241.21001.21001.10001.11001.1100409,700
Apr 11, 20241.17001.22001.15001.21001.2100354,500
Apr 10, 20241.15001.18001.10001.16001.1600459,300
Apr 09, 20241.14001.21001.13001.20001.2000356,700
Apr 08, 20241.17001.18001.11001.13001.1300560,600
Apr 05, 20241.21001.22001.17001.19001.1900503,100
Apr 04, 20241.28001.30001.21001.23001.2300487,700
Apr 03, 20241.21001.31001.20001.28001.2800513,800
Apr 02, 20241.20001.26001.18001.24001.2400414,700
Apr 01, 20241.27001.28001.18001.22001.2200599,600
Mar 28, 20241.26001.32001.26001.26001.2600525,200
Mar 27, 20241.32001.36001.27001.28001.2800337,800
Mar 26, 20241.34001.35001.28001.29001.2900371,900
Mar 25, 20241.35001.41001.32001.32001.3200493,500
Mar 22, 20241.29001.37001.27001.35001.3500517,300
Mar 21, 20241.33001.36001.25001.29001.2900611,100
Mar 20, 20241.25001.33001.21001.31001.3100511,600
Mar 19, 20241.22001.31001.21001.25001.2500828,600
Mar 18, 20241.28001.28001.20001.23001.2300859,600
Mar 15, 20241.29001.32001.25001.31001.3100682,400
Mar 14, 20241.39001.39001.25001.31001.3100656,000
Mar 13, 20241.35001.42001.34001.40001.4000598,000
Mar 12, 20241.46001.50001.29001.33001.3300503,000
Mar 11, 20241.43001.51001.39001.44001.4400628,800
Mar 08, 20241.36001.49001.34001.43001.4300884,800
Mar 07, 20241.29001.33001.24001.32001.3200836,200
Mar 06, 20241.44001.44001.27001.29001.2900973,600
Mar 05, 20241.40001.49001.38001.40001.4000448,300
Mar 04, 20241.62001.66001.44001.45001.4500548,700
Mar 01, 20241.48001.69001.48001.64001.64001,036,500
Feb 29, 20241.60001.61001.44001.48001.4800549,300
Feb 28, 20241.60001.62001.55001.55001.5500704,800
Feb 27, 20241.47001.62001.47001.60001.6000903,900
Feb 26, 20241.39001.53001.35001.46001.4600942,200
Feb 23, 20241.33001.38001.30001.36001.3600417,000
Feb 22, 20241.29001.39001.26001.34001.3400656,800
Feb 21, 20241.22001.30001.22001.29001.2900566,300
Feb 20, 20241.25001.29001.22001.22001.22001,095,300
Feb 16, 20241.27001.29001.20001.25001.25001,774,800
Feb 15, 20241.28001.30001.23001.27001.27001,000,800
Feb 14, 20241.29001.30001.22001.27001.2700806,500
Feb 13, 20241.34001.34001.25001.27001.2700793,300
Feb 12, 20241.36001.50001.32001.39001.3900709,600
Feb 09, 20241.26001.36001.26001.34001.34001,314,100
Feb 08, 20241.27001.31001.25001.27001.2700755,100
Feb 07, 20241.30001.32001.25001.26001.2600564,400
Feb 06, 20241.27001.32001.24001.31001.3100614,200
Feb 05, 20241.28001.31001.21001.27001.2700668,600
Feb 02, 20241.31001.32001.25001.30001.3000569,400
Feb 01, 20241.30001.36001.25001.35001.35001,166,000
Jan 31, 20241.31001.38001.25001.27001.27002,841,300
Jan 30, 20241.44001.45001.32001.35001.35004,132,700
Jan 29, 20241.32001.47001.28001.43001.43001,546,000
Jan 26, 20241.23001.32001.18001.30001.30001,276,500
Jan 25, 20241.18001.36001.15001.23001.23002,178,700
Jan 24, 20241.20001.20001.15001.16001.1600640,400
Jan 23, 20241.20001.24001.16001.18001.18001,098,000
Jan 22, 20241.15001.24001.13001.21001.21001,770,700
Jan 19, 20241.12001.18001.09001.16001.16001,298,900
Jan 18, 20241.03001.16001.01001.09001.09002,470,900
Jan 17, 20241.09001.13001.00001.02001.02006,214,600
Jan 16, 20241.22001.35001.15001.19001.190030,419,900
Jan 12, 20243.06003.20002.94002.99002.9900651,200
Jan 11, 20243.16003.21003.03003.07003.0700672,400
Jan 10, 20243.24003.36003.11003.17003.1700432,000
Jan 09, 20242.97003.29002.91003.23003.2300731,800
Jan 08, 20242.77003.03002.68003.02003.0200671,100
Jan 05, 20242.73002.87002.57002.82002.82001,685,900
Jan 04, 20242.62002.88002.62002.73002.73001,671,300
Jan 03, 20242.73002.75002.59002.62002.6200616,400
Jan 02, 20242.74002.80002.67002.74002.7400832,500
Dec 29, 20232.74002.79002.68002.73002.7300762,700
Dec 28, 20232.72002.79002.70002.75002.7500866,000
Dec 27, 20232.72002.80002.67002.74002.7400955,300
Dec 26, 20232.66002.78002.63002.73002.73001,219,400
Dec 22, 20232.88002.98002.61002.65002.65002,232,700
Dec 21, 20232.70002.85002.69002.81002.81001,015,400
Dec 20, 20232.94002.96002.59002.64002.64001,182,500
Dec 19, 20232.90003.10002.86002.93002.93001,665,300
Dec 18, 20233.21003.41002.85002.88002.88001,980,700
Dec 15, 20233.18003.31002.98003.00003.00002,322,400
Dec 14, 20233.22003.38003.10003.15003.15001,279,800
Dec 13, 20232.91003.18002.89003.18003.1800839,700
Dec 12, 20232.99002.99002.82002.90002.9000951,800
Dec 11, 20233.09003.12002.87003.00003.0000857,700
Dec 08, 20233.04003.17002.96003.11003.1100927,400
Dec 07, 20233.01003.16002.96002.99002.9900920,500
Dec 06, 20232.86003.12002.70003.00003.00001,588,500
Dec 05, 20232.61002.97002.56002.85002.85001,628,100
Dec 04, 20232.36002.65002.36002.62002.62001,655,700
Dec 01, 20232.25002.35002.20002.28002.2800829,800
Nov 30, 20232.18002.35002.16002.22002.22001,603,100
Nov 29, 20231.82002.17001.82002.16002.16001,085,000
Nov 28, 20231.84001.90001.72001.82001.8200703,000
Nov 27, 20231.78001.87001.75001.80001.8000368,900
Nov 24, 20231.75001.86001.75001.82001.8200226,200
Nov 22, 20231.79001.84001.72001.72001.7200348,300
Nov 21, 20231.92001.92001.76001.77001.7700496,900
Nov 20, 20231.91001.96001.87001.91001.9100711,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...