Canada markets closed

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.32+0.02 (+0.24%)
At close: 04:00PM EST
8.48 +0.16 (+1.92%)
After hours: 07:58PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.258.437.898.328.32865,000
Dec 01, 20228.308.628.268.308.301,148,500
Nov 30, 20228.008.287.918.258.252,539,600
Nov 29, 20227.408.087.407.947.941,354,400
Nov 28, 20227.437.627.357.367.36665,200
Nov 25, 20227.207.577.187.447.44313,900
Nov 23, 20227.307.447.207.277.27582,100
Nov 22, 20227.107.336.907.307.30506,900
Nov 21, 20227.347.417.077.107.10713,200
Nov 18, 20227.657.937.357.427.421,329,100
Nov 17, 20227.447.597.377.577.57817,600
Nov 16, 20227.367.587.317.527.52925,500
Nov 15, 20227.507.567.127.387.38869,900
Nov 14, 20227.357.577.277.317.311,372,400
Nov 11, 20227.137.667.107.357.351,368,800
Nov 10, 20226.907.056.587.057.051,168,900
Nov 09, 20227.007.446.626.666.661,269,200
Nov 08, 20226.447.796.217.077.073,965,800
Nov 07, 20226.036.355.916.126.121,480,100
Nov 04, 20225.746.055.575.995.991,764,900
Nov 03, 20225.655.915.555.665.66674,800
Nov 02, 20225.956.045.695.715.711,273,600
Nov 01, 20225.956.105.885.925.92839,800
Oct 31, 20225.926.035.715.835.83614,100
Oct 28, 20225.825.975.695.965.96279,800
Oct 27, 20225.915.965.625.775.77647,200
Oct 26, 20225.936.285.705.845.84896,400
Oct 25, 20225.696.445.675.955.951,030,600
Oct 24, 20226.106.105.775.955.95640,000
Oct 21, 20226.006.215.876.076.07818,400
Oct 20, 20225.826.015.765.975.97540,200
Oct 19, 20225.946.005.745.835.83508,300
Oct 18, 20226.076.236.006.056.05917,600
Oct 17, 20226.046.195.885.935.93620,500
Oct 14, 20226.616.685.935.935.93630,300
Oct 13, 20226.156.616.086.576.57553,400
Oct 12, 20226.406.446.156.366.36562,400
Oct 11, 20226.396.506.006.356.35588,700
Oct 10, 20226.446.566.286.426.42571,600
Oct 07, 20226.946.966.466.476.47696,100
Oct 06, 20226.747.146.666.976.971,202,500
Oct 05, 20226.626.766.286.726.72852,900
Oct 04, 20226.356.776.266.746.741,721,000
Oct 03, 20226.196.285.746.256.251,070,600
Sept 30, 20225.566.285.556.126.123,188,500
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, 20225.225.325.135.255.251,163,400
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, 20225.125.174.574.584.581,174,700
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, 20224.664.954.484.634.632,344,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...