Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

2.2800

+0.0600

(+2.70%)

At close: 04:00PM EST

2.2997

+0.02

(+0.86%)

After hours:

07:34PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	2.2500	2.3500	2.2000	2.2800	2.2800	829,800
30 Nov 2023	2.1800	2.3500	2.1600	2.2200	2.2200	1,603,100
29 Nov 2023	1.8200	2.1700	1.8200	2.1600	2.1600	1,085,000
28 Nov 2023	1.8400	1.9000	1.7200	1.8200	1.8200	703,000
27 Nov 2023	1.7800	1.8700	1.7500	1.8000	1.8000	368,900
24 Nov 2023	1.7500	1.8600	1.7500	1.8200	1.8200	226,200
22 Nov 2023	1.7900	1.8400	1.7200	1.7200	1.7200	348,300
21 Nov 2023	1.9200	1.9200	1.7600	1.7700	1.7700	496,900
20 Nov 2023	1.9100	1.9600	1.8700	1.9100	1.9100	711,500
17 Nov 2023	1.8000	1.9200	1.7600	1.8900	1.8900	628,700
16 Nov 2023	1.9500	1.9600	1.7900	1.7900	1.7900	517,800
15 Nov 2023	1.8500	2.0600	1.8000	1.9700	1.9700	525,400
14 Nov 2023	1.7000	1.8300	1.4800	1.8300	1.8300	769,200
13 Nov 2023	1.7500	1.8300	1.7000	1.8000	1.8000	365,100
10 Nov 2023	1.7700	1.8500	1.7000	1.7900	1.7900	633,100
09 Nov 2023	1.8900	1.8900	1.7100	1.7400	1.7400	928,800
08 Nov 2023	2.0600	2.0600	1.8600	1.8800	1.8800	593,800
07 Nov 2023	2.0700	2.0900	1.9700	2.0700	2.0700	425,900
06 Nov 2023	2.2500	2.2700	2.0200	2.0400	2.0400	581,100
03 Nov 2023	2.0700	2.2600	2.0700	2.2500	2.2500	676,300
02 Nov 2023	1.9100	2.0200	1.9100	2.0000	2.0000	331,900
01 Nov 2023	1.9000	1.9600	1.8600	1.9000	1.9000	501,300
31 Oct 2023	1.8200	1.9300	1.7800	1.9100	1.9100	296,400
30 Oct 2023	1.7800	1.8400	1.7400	1.8300	1.8300	300,000
27 Oct 2023	1.8200	1.8400	1.7400	1.7600	1.7600	635,200
26 Oct 2023	1.8500	1.9100	1.8100	1.8300	1.8300	400,800
25 Oct 2023	1.8200	1.8600	1.7700	1.8300	1.8300	677,300
24 Oct 2023	1.8200	1.8700	1.7900	1.8300	1.8300	1,020,000
23 Oct 2023	1.8000	1.8400	1.7500	1.7800	1.7800	541,200
20 Oct 2023	1.9000	1.9200	1.8000	1.8200	1.8200	700,000
19 Oct 2023	1.9200	1.9400	1.8300	1.9000	1.9000	1,102,100
18 Oct 2023	1.9500	1.9900	1.8700	1.9200	1.9200	858,500
17 Oct 2023	1.9500	2.0600	1.9300	1.9800	1.9800	610,700
16 Oct 2023	2.0400	2.0500	1.9300	1.9600	1.9600	618,100
13 Oct 2023	2.0200	2.0200	1.9000	2.0000	2.0000	770,900
12 Oct 2023	2.2700	2.2900	2.0000	2.0200	2.0200	726,900
11 Oct 2023	2.3300	2.3300	2.1800	2.2100	2.2100	454,800
10 Oct 2023	2.2300	2.3200	2.2100	2.2900	2.2900	509,800
09 Oct 2023	2.3800	2.4200	2.1700	2.2400	2.2400	991,500
06 Oct 2023	2.4200	2.4700	2.3300	2.4400	2.4400	705,500
05 Oct 2023	2.2700	2.4100	2.2200	2.4000	2.4000	602,100
04 Oct 2023	2.2800	2.3400	2.1900	2.2700	2.2700	702,900
03 Oct 2023	2.2100	2.3700	1.9800	2.3600	2.3600	2,945,900
02 Oct 2023	2.2600	2.3600	2.1600	2.2100	2.2100	3,868,700
29 Sept 2023	2.4100	2.4600	2.1900	2.2700	2.2700	921,600
28 Sept 2023	2.5000	2.6000	2.3900	2.4000	2.4000	948,800
27 Sept 2023	2.3400	2.5700	2.3100	2.5000	2.5000	2,090,600
26 Sept 2023	2.1700	2.2400	2.1300	2.1600	2.1600	1,210,500
25 Sept 2023	2.1600	2.2400	2.1100	2.1400	2.1400	2,562,300
22 Sept 2023	2.1400	2.1800	2.0200	2.1700	2.1700	1,374,300
21 Sept 2023	2.1100	2.2100	2.0300	2.1300	2.1300	1,413,000
20 Sept 2023	2.2100	2.2700	2.1300	2.1500	2.1500	654,800
19 Sept 2023	2.3200	2.3800	2.2000	2.2100	2.2100	708,700
18 Sept 2023	2.5200	2.7200	2.2500	2.3400	2.3400	1,353,600
15 Sept 2023	2.5000	2.5100	2.3700	2.5000	2.5000	6,579,900
14 Sept 2023	2.4700	2.5500	2.4300	2.4800	2.4800	1,091,900
13 Sept 2023	2.3900	2.5200	2.3200	2.4500	2.4500	1,538,500
12 Sept 2023	2.5600	2.5700	2.3700	2.3800	2.3800	936,000
11 Sept 2023	2.7800	2.7800	2.5000	2.5100	2.5100	909,000
08 Sept 2023	2.8600	2.8600	2.7600	2.7900	2.7900	534,500
07 Sept 2023	2.9700	2.9700	2.6500	2.8800	2.8800	1,742,000
06 Sept 2023	3.0200	3.1600	2.8000	2.9400	2.9400	818,300
05 Sept 2023	3.1200	3.1200	2.9300	3.0000	3.0000	989,300
01 Sept 2023	2.9400	3.1800	2.9400	3.1200	3.1200	935,700
31 Aug 2023	2.9600	3.1100	2.7700	2.8800	2.8800	809,600
30 Aug 2023	2.9000	2.9900	2.8600	2.9300	2.9300	853,600
29 Aug 2023	2.8300	2.9400	2.7800	2.8900	2.8900	476,200
28 Aug 2023	2.9400	2.9900	2.8100	2.8300	2.8300	467,400
25 Aug 2023	2.9700	3.0400	2.8600	2.9200	2.9200	849,800
24 Aug 2023	2.9500	2.9800	2.8800	2.9600	2.9600	675,000
23 Aug 2023	2.8000	3.0400	2.7600	2.9700	2.9700	945,000
22 Aug 2023	2.9100	2.9400	2.6900	2.7600	2.7600	1,270,200
21 Aug 2023	3.0800	3.0800	2.8200	2.9400	2.9400	1,541,000
18 Aug 2023	3.2300	3.2300	2.9700	3.1000	3.1000	2,164,200
17 Aug 2023	3.6800	3.7000	3.1000	3.3100	3.3100	2,684,900
16 Aug 2023	3.8000	3.8200	3.5700	3.7100	3.7100	947,400
15 Aug 2023	3.8300	3.8700	3.6500	3.8200	3.8200	754,000
14 Aug 2023	4.1200	4.1200	3.5200	3.8800	3.8800	1,090,600
11 Aug 2023	4.4500	4.5300	4.2200	4.2200	4.2200	704,900
10 Aug 2023	4.9000	4.9600	4.2700	4.5100	4.5100	913,800
09 Aug 2023	5.3800	5.4200	4.8000	4.9000	4.9000	615,800
08 Aug 2023	5.0700	5.4500	5.0700	5.3900	5.3900	698,300
07 Aug 2023	5.6400	5.6400	5.0500	5.0700	5.0700	1,001,300
04 Aug 2023	5.4500	5.6300	5.4300	5.4900	5.4900	405,200
03 Aug 2023	5.4400	5.5400	5.3300	5.3800	5.3800	570,100
02 Aug 2023	5.5300	5.5800	5.3800	5.4900	5.4900	714,400
01 Aug 2023	5.3500	5.5700	5.2200	5.5500	5.5500	656,600
31 July 2023	5.1800	5.5000	5.1300	5.3800	5.3800	1,263,600
28 July 2023	4.7200	5.1900	4.7000	5.1600	5.1600	813,600
27 July 2023	4.7800	4.7800	4.6500	4.6600	4.6600	703,900
26 July 2023	4.7700	4.8000	4.6900	4.7400	4.7400	581,600
25 July 2023	4.7700	4.8800	4.7000	4.7800	4.7800	523,700
24 July 2023	4.8300	4.8900	4.7500	4.7700	4.7700	698,700
21 July 2023	4.8500	4.9200	4.6900	4.8300	4.8300	490,000
20 July 2023	4.7100	4.9300	4.6400	4.8100	4.8100	792,800
19 July 2023	4.7300	4.8300	4.7100	4.7100	4.7100	534,400
18 July 2023	4.7500	4.9000	4.6900	4.7000	4.7000	615,900
17 July 2023	4.6500	4.9000	4.6400	4.7700	4.7700	550,500
14 July 2023	4.7400	4.7800	4.5400	4.6500	4.6500	510,200
13 July 2023	4.7800	4.8300	4.7400	4.7500	4.7500	560,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6646-0.0031(-0.47%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.47-0.60(-0.81%)

GOLD2,094.00+4.30(+0.21%)

Bitcoin AUD62,236.94+2,814.17(+4.74%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Allakos Inc. (ALLK)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6646
-0.0031(-0.47%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.47
-0.60(-0.81%)

GOLD
2,094.00
+4.30(+0.21%)

Bitcoin AUD
62,236.94
+2,814.17(+4.74%)