Australia markets closed

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1600-0.0800 (-6.45%)
At close: 04:00PM EDT
1.1881 +0.03 (+2.42%)
After hours: 05:22PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.23001.23001.16001.16001.1600338,500
13 June 20241.27001.27001.21001.24001.2400772,500
12 June 20241.33001.33001.24001.28001.2800408,300
11 June 20241.26001.30001.20001.29001.2900297,000
10 June 20241.19001.33001.15001.31001.3100681,000
07 June 20241.17001.17001.10001.16001.1600518,300
06 June 20241.17001.19001.10001.15001.1500461,000
05 June 20241.16001.20001.15001.19001.1900285,000
04 June 20241.24001.25001.13001.16001.1600586,500
03 June 20241.28001.33001.23001.27001.2700515,900
31 May 20241.22001.26001.19001.25001.2500368,500
30 May 20241.27001.27001.18001.21001.2100647,400
29 May 20241.36001.39001.26001.27001.2700388,800
28 May 20241.43001.47001.36001.39001.3900674,400
24 May 20241.33001.45001.26001.42001.4200731,100
23 May 20241.35001.35001.27001.30001.3000284,000
22 May 20241.40001.45001.33001.36001.3600198,800
21 May 20241.42001.49001.38001.43001.4300458,500
20 May 20241.43001.51001.40001.43001.4300545,900
17 May 20241.43001.46001.36001.44001.4400468,700
16 May 20241.18001.48001.18001.45001.45001,532,900
15 May 20241.23001.23001.17001.19001.1900282,500
14 May 20241.21001.25001.17001.19001.1900364,800
13 May 20241.23001.24001.15001.22001.2200464,800
10 May 20241.21001.24001.17001.20001.2000534,500
09 May 20241.29001.30001.21001.29001.2900347,000
08 May 20241.19001.30001.18001.26001.2600528,700
07 May 20241.17001.27001.14001.23001.2300357,600
06 May 20241.18001.24001.14001.17001.1700672,600
03 May 20241.15001.17001.11001.16001.1600181,900
02 May 20241.17001.17001.08001.10001.1000250,200
01 May 20241.06001.18001.06001.13001.1300428,300
30 Apr 20241.10001.10001.04001.05001.0500336,800
29 Apr 20241.03001.14001.02001.10001.1000631,700
26 Apr 20241.03001.03000.98001.02001.0200433,500
25 Apr 20241.01001.05000.98001.01001.0100396,800
24 Apr 20241.05001.10001.02001.02001.0200246,100
23 Apr 20241.05001.10001.05001.05001.0500266,500
22 Apr 20241.06001.08001.03001.06001.0600279,200
19 Apr 20241.05001.09001.02001.07001.0700415,800
18 Apr 20241.09001.12001.02001.06001.0600424,700
17 Apr 20241.04001.08001.03001.06001.0600336,700
16 Apr 20241.07001.10001.00001.05001.0500302,800
15 Apr 20241.14001.14001.04001.08001.0800640,300
12 Apr 20241.21001.21001.10001.11001.1100409,700
11 Apr 20241.17001.22001.15001.21001.2100354,500
10 Apr 20241.15001.18001.10001.16001.1600459,300
09 Apr 20241.14001.21001.13001.20001.2000356,700
08 Apr 20241.17001.18001.11001.13001.1300560,600
05 Apr 20241.21001.22001.17001.19001.1900503,100
04 Apr 20241.28001.30001.21001.23001.2300487,700
03 Apr 20241.21001.31001.20001.28001.2800513,800
02 Apr 20241.20001.26001.18001.24001.2400414,700
01 Apr 20241.27001.28001.18001.22001.2200599,600
28 Mar 20241.26001.32001.26001.26001.2600525,200
27 Mar 20241.32001.36001.27001.28001.2800337,800
26 Mar 20241.34001.35001.28001.29001.2900371,900
25 Mar 20241.35001.41001.32001.32001.3200493,500
22 Mar 20241.29001.37001.27001.35001.3500517,300
21 Mar 20241.33001.36001.25001.29001.2900611,100
20 Mar 20241.25001.33001.21001.31001.3100511,600
19 Mar 20241.22001.31001.21001.25001.2500828,600
18 Mar 20241.28001.28001.20001.23001.2300859,600
15 Mar 20241.29001.32001.25001.31001.3100682,400
14 Mar 20241.39001.39001.25001.31001.3100656,000
13 Mar 20241.35001.42001.34001.40001.4000598,000
12 Mar 20241.46001.50001.29001.33001.3300503,000
11 Mar 20241.43001.51001.39001.44001.4400628,800
08 Mar 20241.36001.49001.34001.43001.4300884,800
07 Mar 20241.29001.33001.24001.32001.3200836,200
06 Mar 20241.44001.44001.27001.29001.2900973,600
05 Mar 20241.40001.49001.38001.40001.4000448,300
04 Mar 20241.62001.66001.44001.45001.4500548,700
01 Mar 20241.48001.69001.48001.64001.64001,036,500
29 Feb 20241.60001.61001.44001.48001.4800549,300
28 Feb 20241.60001.62001.55001.55001.5500704,800
27 Feb 20241.47001.62001.47001.60001.6000903,900
26 Feb 20241.39001.53001.35001.46001.4600942,200
23 Feb 20241.33001.38001.30001.36001.3600417,000
22 Feb 20241.29001.39001.26001.34001.3400656,800
21 Feb 20241.22001.30001.22001.29001.2900566,300
20 Feb 20241.25001.29001.22001.22001.22001,095,300
16 Feb 20241.27001.29001.20001.25001.25001,774,800
15 Feb 20241.28001.30001.23001.27001.27001,000,800
14 Feb 20241.29001.30001.22001.27001.2700806,500
13 Feb 20241.34001.34001.25001.27001.2700793,300
12 Feb 20241.36001.50001.32001.39001.3900709,600
09 Feb 20241.26001.36001.26001.34001.34001,314,100
08 Feb 20241.27001.31001.25001.27001.2700755,100
07 Feb 20241.30001.32001.25001.26001.2600564,400
06 Feb 20241.27001.32001.24001.31001.3100614,200
05 Feb 20241.28001.31001.21001.27001.2700668,600
02 Feb 20241.31001.32001.25001.30001.3000569,400
01 Feb 20241.30001.36001.25001.35001.35001,166,000
31 Jan 20241.31001.38001.25001.27001.27002,841,300
30 Jan 20241.44001.45001.32001.35001.35004,132,700
29 Jan 20241.32001.47001.28001.43001.43001,546,000
26 Jan 20241.23001.32001.18001.30001.30001,276,500
25 Jan 20241.18001.36001.15001.23001.23002,178,700
24 Jan 20241.20001.20001.15001.16001.1600640,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...