ALLK - Allakos Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234.79004.86004.49004.60004.6000725,500
25 May 20234.85004.89004.63004.81004.8100901,200
24 May 20234.94004.97004.73004.87004.8700881,900
23 May 20234.92005.16004.89004.97004.9700913,800
22 May 20234.95005.07004.85004.92004.92001,055,100
19 May 20234.81005.10004.81004.90004.9000935,700
18 May 20235.02005.05004.76004.81004.81001,233,700
17 May 20234.75005.05004.66005.02005.02001,235,000
16 May 20234.98004.98004.67004.74004.74001,000,800
15 May 20234.53005.14004.51004.98004.98002,120,900
12 May 20234.60004.96004.25004.53004.53004,581,500
11 May 20234.31004.31004.16004.16004.1600703,600
10 May 20234.33004.57004.21004.29004.2900636,200
09 May 20234.24004.33004.17004.31004.3100561,500
08 May 20234.28004.36004.08004.23004.2300616,300
05 May 20234.34004.43004.23004.26004.2600615,100
04 May 20234.28004.31004.05004.30004.3000848,600
03 May 20234.10004.34004.06004.30004.3000788,300
02 May 20234.40004.49004.07004.10004.1000964,200
01 May 20234.25004.51004.24004.44004.4400960,900
28 Apr 20234.28004.31004.18004.25004.2500861,200
27 Apr 20234.21004.35004.18004.22004.2200820,900
26 Apr 20234.27004.33004.10004.21004.2100735,300
25 Apr 20234.55004.64004.17004.26004.26001,247,600
24 Apr 20234.55004.64004.50004.58004.5800805,400
21 Apr 20234.25004.58004.24004.57004.5700718,400
20 Apr 20234.23004.32004.17004.22004.2200716,300
19 Apr 20234.10004.37004.09004.26004.2600533,200
18 Apr 20234.12004.26003.96004.14004.1400781,800
17 Apr 20233.80004.34003.74004.09004.09001,720,300
14 Apr 20233.75003.80003.62003.77003.7700851,000
13 Apr 20233.60003.85003.56003.81003.81001,245,800
12 Apr 20234.33004.33003.54003.60003.60002,344,200
11 Apr 20234.09004.36004.09004.32004.3200680,100
10 Apr 20234.30004.31004.11004.12004.1200801,500
06 Apr 20234.11004.38004.10004.32004.32002,421,300
05 Apr 20234.14004.19004.06004.13004.13001,080,700
04 Apr 20234.39004.40004.10004.18004.18001,180,300
03 Apr 20234.41004.49004.35004.39004.3900797,800
31 Mar 20234.36004.51004.28004.45004.45001,876,100
30 Mar 20234.56004.56004.14004.30004.3000975,700
29 Mar 20234.45004.60004.38004.56004.5600796,700
28 Mar 20235.04005.04004.41004.44004.44001,052,600
27 Mar 20234.62004.74004.55004.55004.5500837,100
24 Mar 20234.68004.78004.51004.61004.6100757,300
23 Mar 20235.03005.03004.62004.73004.7300749,800
22 Mar 20235.03005.03004.65004.69004.6900892,700
21 Mar 20235.01005.14004.93005.04005.0400535,600
20 Mar 20235.43005.45004.89004.96004.9600779,700
17 Mar 20235.45005.49005.35005.45005.45002,488,600
16 Mar 20235.49005.66005.38005.50005.50001,487,400
15 Mar 20235.51005.63005.41005.50005.5000676,000
14 Mar 20235.60005.73005.41005.54005.5400856,900
13 Mar 20235.32005.67005.32005.54005.5400806,200
10 Mar 20235.64005.64005.20005.37005.37001,345,800
09 Mar 20236.09006.13005.49005.66005.66001,459,500
08 Mar 20236.34006.50006.06006.11006.11001,091,700
07 Mar 20235.83006.74005.52006.55006.55003,047,000
06 Mar 20235.80005.83005.16005.40005.40003,178,400
03 Mar 20235.82005.89005.65005.80005.80002,718,800
02 Mar 20235.85005.94005.73005.80005.8000624,200
01 Mar 20235.94006.09005.87005.93005.9300526,200
28 Feb 20235.92006.07005.88005.95005.95001,226,200
27 Feb 20235.83006.11005.83005.91005.9100907,500
24 Feb 20236.12006.26005.76005.80005.80001,906,100
23 Feb 20236.13006.34006.00006.19006.1900904,300
22 Feb 20236.15006.31006.08006.13006.1300525,000
21 Feb 20236.23006.29006.06006.12006.12001,005,600
17 Feb 20236.25006.42006.17006.33006.3300627,200
16 Feb 20236.27006.33006.16006.26006.2600797,600
15 Feb 20236.38006.38006.14006.31006.31001,386,900
14 Feb 20236.40006.52006.27006.42006.4200614,500
13 Feb 20236.32006.57006.22006.41006.41001,079,100
10 Feb 20236.60006.63006.40006.45006.45001,062,400
09 Feb 20236.93007.11006.67006.67006.6700897,200
08 Feb 20237.28007.28006.78006.88006.8800572,500
07 Feb 20237.18007.33007.11007.29007.2900458,200
06 Feb 20237.18007.24007.00007.16007.1600543,100
03 Feb 20237.48007.70007.20007.21007.2100419,500
02 Feb 20237.56007.73007.39007.57007.5700699,700
01 Feb 20237.47007.53007.16007.40007.4000577,300
31 Jan 20237.24007.46007.24007.43007.4300674,000
30 Jan 20237.34007.41007.06007.22007.2200486,600
27 Jan 20237.22007.45007.17007.37007.3700488,300
26 Jan 20237.35007.43006.98007.17007.1700493,300
25 Jan 20237.40007.40007.13007.27007.2700572,700
24 Jan 20237.30007.53007.23007.46007.4600785,200
23 Jan 20237.72007.72007.30007.37007.3700808,000
20 Jan 20237.86007.92007.62007.74007.7400590,000
19 Jan 20237.86007.90007.73007.79007.7900508,500
18 Jan 20238.11008.30007.90007.92007.9200795,200
17 Jan 20237.88008.14007.62008.11008.1100807,600
13 Jan 20237.63008.14007.63007.92007.92001,281,100
12 Jan 20237.44007.79007.27007.72007.72001,061,000
11 Jan 20237.42007.54007.20007.45007.4500974,400
10 Jan 20237.19007.52007.11007.43007.4300992,700
09 Jan 20237.19007.27007.03007.15007.1500964,700
06 Jan 20237.66007.66007.12007.20007.2000947,900
05 Jan 20237.89007.90007.63007.65007.6500558,700
04 Jan 20238.27008.53007.96007.98007.9800966,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...