Canada markets open in 1 hour 46 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6100-0.1400 (-3.73%)
At close: 04:00PM EDT
3.6700 +0.06 (+1.66%)
Pre-Market: 07:15AM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20223.72003.76003.60003.61003.6100365,000
Aug 15, 20223.81003.90003.70003.75003.7500310,100
Aug 12, 20223.63003.86003.63003.81003.8100425,800
Aug 11, 20223.91004.03003.58003.60003.6000621,600
Aug 10, 20223.75003.86003.67003.83003.8300461,300
Aug 09, 20223.84003.87003.59003.66003.6600571,100
Aug 08, 20224.03004.08003.78003.90003.9000616,500
Aug 05, 20223.61003.99003.40003.99003.9900681,400
Aug 04, 20223.56003.71003.55003.65003.6500328,800
Aug 03, 20223.34003.76003.34003.56003.5600635,800
Aug 02, 20223.11003.41003.11003.29003.2900495,700
Aug 01, 20223.21003.30003.11003.14003.1400527,000
Jul 29, 20223.35003.36003.21003.23003.2300338,800
Jul 28, 20223.54003.57003.26003.36003.3600446,600
Jul 27, 20223.52003.61003.42003.58003.5800286,600
Jul 26, 20223.65003.65003.43003.52003.5200420,400
Jul 25, 20223.85003.88003.62003.68003.6800404,100
Jul 22, 20224.29004.29003.78003.86003.8600915,900
Jul 21, 20224.10004.45003.97004.34004.34001,462,200
Jul 20, 20223.45004.36003.44004.09004.09004,467,900
Jul 19, 20223.30003.38003.16003.36003.3600615,300
Jul 18, 20223.63003.69003.27003.27003.2700462,400
Jul 15, 20223.77003.77003.58003.61003.6100373,400
Jul 14, 20223.80003.94003.63003.75003.7500645,600
Jul 13, 20223.55003.94003.52003.81003.8100617,400
Jul 12, 20223.60003.65003.42003.62003.6200518,800
Jul 11, 20223.53003.67003.41003.61003.6100788,800
Jul 08, 20223.45003.59003.41003.58003.5800442,000
Jul 07, 20223.37003.59003.37003.51003.5100603,200
Jul 06, 20223.28003.49003.21003.36003.3600610,500
Jul 05, 20223.01003.36002.94003.21003.2100588,700
Jul 01, 20223.16003.23002.92003.02003.0200649,900
Jun 30, 20223.23003.30003.12003.13003.1300399,600
Jun 29, 20223.20003.40003.19003.32003.3200583,100
Jun 28, 20223.33003.36003.12003.23003.2300796,900
Jun 27, 20223.44003.48003.21003.34003.3400937,100
Jun 24, 20223.53003.67003.42003.43003.43005,167,400
Jun 23, 20223.29003.52003.21003.49003.4900782,900
Jun 22, 20223.05003.46003.00003.27003.27001,316,400
Jun 21, 20223.02003.20002.97003.09003.09001,086,100
Jun 17, 20222.61003.15002.59002.97002.97002,512,800
Jun 16, 20222.72002.74002.54002.60002.60001,185,000
Jun 15, 20222.82002.85002.68002.80002.80001,099,300
Jun 14, 20222.84002.88002.74002.81002.8100975,600
Jun 13, 20222.91002.98002.77002.82002.8200551,400
Jun 10, 20223.28003.29002.97003.06003.0600766,700
Jun 09, 20223.40003.44003.25003.35003.3500931,400
Jun 08, 20223.26003.53003.26003.44003.44001,284,700
Jun 07, 20222.90003.30002.90003.27003.27001,064,700
Jun 06, 20222.96003.05002.85002.93002.93001,274,800
Jun 03, 20222.80003.00002.80002.96002.9600873,800
Jun 02, 20222.79002.86002.69002.80002.8000867,900
Jun 01, 20223.01003.11002.77002.78002.78001,018,600
May 31, 20222.82003.16002.79003.00003.00002,483,400
May 27, 20222.67002.81002.56002.81002.8100776,900
May 26, 20222.64002.75002.59002.66002.66001,000,500
May 25, 20222.62002.68002.58002.62002.62001,022,300
May 24, 20222.89002.89002.65002.67002.6700747,800
May 23, 20223.04003.04002.86002.92002.9200586,800
May 20, 20223.05003.09002.84003.00003.0000611,100
May 19, 20222.94003.05002.89003.02003.0200697,900
May 18, 20223.17003.22002.93002.96002.9600672,500
May 17, 20223.24003.31003.17003.28003.2800775,500
May 16, 20223.22003.31003.14003.19003.1900913,400
May 13, 20223.18003.31003.12003.24003.2400898,000
May 12, 20222.80003.14002.77003.11003.11001,141,300
May 11, 20223.15003.27002.82002.85002.85001,388,300
May 10, 20223.37003.48003.12003.22003.22001,173,800
May 09, 20223.23003.40003.05003.21003.21001,180,400
May 06, 20223.49003.52003.38003.40003.4000927,400
May 05, 20223.77003.77003.48003.54003.5400783,200
May 04, 20223.81003.81003.52003.80003.8000881,800
May 03, 20223.89003.99003.77003.79003.79001,159,500
May 02, 20223.74003.95003.72003.91003.9100985,500
Apr 29, 20223.86004.01003.76003.77003.7700673,200
Apr 28, 20223.94003.95003.62003.86003.8600877,600
Apr 27, 20223.92004.01003.82003.90003.90001,228,300
Apr 26, 20224.24004.26003.92003.93003.9300846,900
Apr 25, 20224.27004.39004.22004.30004.30001,102,600
Apr 22, 20224.35004.45004.25004.31004.3100537,800
Apr 21, 20224.72004.78004.33004.38004.3800877,100
Apr 20, 20224.80004.84004.57004.68004.6800854,400
Apr 19, 20224.90005.00004.70004.80004.80001,128,300
Apr 18, 20225.35005.35004.88004.88004.8800939,900
Apr 14, 20225.62005.62005.35005.38005.3800561,800
Apr 13, 20225.47005.68005.46005.61005.6100565,200
Apr 12, 20225.55005.71005.37005.46005.4600790,200
Apr 11, 20225.67005.67005.37005.45005.4500858,000
Apr 08, 20226.07006.09005.69005.70005.7000854,600
Apr 07, 20226.09006.19006.01006.12006.1200578,900
Apr 06, 20225.88006.24005.85006.14006.1400869,800
Apr 05, 20226.10006.19005.88005.94005.9400794,200
Apr 04, 20225.90006.22005.83006.11006.1100776,300
Apr 01, 20225.75005.87005.66005.85005.8500663,800
Mar 31, 20225.67005.74005.59005.70005.7000562,300
Mar 30, 20225.85005.89005.61005.67005.6700463,700
Mar 29, 20225.76006.00005.75005.88005.8800779,300
Mar 28, 20225.71005.90005.52005.69005.69001,058,500
Mar 25, 20225.99005.99005.66005.72005.7200631,600
Mar 24, 20225.88006.07005.71005.96005.96001,030,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...