Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 3.1700 | 3.2000 | 3.1150 | 3.1700 | 3.1700 | 110,368 |
| 17 May 2022 | 3.2400 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 775,500 |
| 16 May 2022 | 3.2200 | 3.3100 | 3.1400 | 3.1900 | 3.1900 | 913,400 |
| 13 May 2022 | 3.1800 | 3.3100 | 3.1200 | 3.2400 | 3.2400 | 896,300 |
| 12 May 2022 | 2.8000 | 3.1400 | 2.7700 | 3.1100 | 3.1100 | 1,141,300 |
| 11 May 2022 | 3.1500 | 3.2700 | 2.8200 | 2.8500 | 2.8500 | 1,388,300 |
| 10 May 2022 | 3.3700 | 3.4800 | 3.1200 | 3.2200 | 3.2200 | 1,173,800 |
| 09 May 2022 | 3.2300 | 3.4000 | 3.0500 | 3.2100 | 3.2100 | 1,180,400 |
| 06 May 2022 | 3.4900 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 914,200 |
| 05 May 2022 | 3.7700 | 3.7700 | 3.4800 | 3.5400 | 3.5400 | 783,200 |
| 04 May 2022 | 3.8100 | 3.8100 | 3.5200 | 3.8000 | 3.8000 | 881,800 |
| 03 May 2022 | 3.8900 | 3.9900 | 3.7700 | 3.7900 | 3.7900 | 1,159,500 |
| 02 May 2022 | 3.7400 | 3.9500 | 3.7200 | 3.9100 | 3.9100 | 985,500 |
| 29 Apr 2022 | 3.8600 | 4.0100 | 3.7600 | 3.7700 | 3.7700 | 672,200 |
| 28 Apr 2022 | 3.9400 | 3.9500 | 3.6200 | 3.8600 | 3.8600 | 877,600 |
| 27 Apr 2022 | 3.9200 | 4.0100 | 3.8200 | 3.9000 | 3.9000 | 1,228,300 |
| 26 Apr 2022 | 4.2400 | 4.2600 | 3.9200 | 3.9300 | 3.9300 | 846,900 |
| 25 Apr 2022 | 4.2700 | 4.3900 | 4.2200 | 4.3000 | 4.3000 | 1,102,600 |
| 22 Apr 2022 | 4.3500 | 4.4500 | 4.2500 | 4.3100 | 4.3100 | 537,800 |
| 21 Apr 2022 | 4.7200 | 4.7800 | 4.3300 | 4.3800 | 4.3800 | 877,100 |
| 20 Apr 2022 | 4.8000 | 4.8400 | 4.5700 | 4.6800 | 4.6800 | 854,400 |
| 19 Apr 2022 | 4.9000 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 1,128,300 |
| 18 Apr 2022 | 5.3500 | 5.3500 | 4.8800 | 4.8800 | 4.8800 | 939,900 |
| 14 Apr 2022 | 5.6200 | 5.6200 | 5.3500 | 5.3800 | 5.3800 | 561,800 |
| 13 Apr 2022 | 5.4700 | 5.6800 | 5.4600 | 5.6100 | 5.6100 | 565,200 |
| 12 Apr 2022 | 5.5500 | 5.7100 | 5.3700 | 5.4600 | 5.4600 | 790,200 |
| 11 Apr 2022 | 5.6700 | 5.6700 | 5.3700 | 5.4500 | 5.4500 | 858,000 |
| 08 Apr 2022 | 6.0700 | 6.0900 | 5.6900 | 5.7000 | 5.7000 | 854,600 |
| 07 Apr 2022 | 6.0900 | 6.1900 | 6.0100 | 6.1200 | 6.1200 | 578,900 |
| 06 Apr 2022 | 5.8800 | 6.2400 | 5.8500 | 6.1400 | 6.1400 | 869,800 |
| 05 Apr 2022 | 6.1000 | 6.1900 | 5.8800 | 5.9400 | 5.9400 | 794,200 |
| 04 Apr 2022 | 5.9000 | 6.2200 | 5.8300 | 6.1100 | 6.1100 | 776,300 |
| 01 Apr 2022 | 5.7500 | 5.8700 | 5.6600 | 5.8500 | 5.8500 | 663,800 |
| 31 Mar 2022 | 5.6700 | 5.7400 | 5.5900 | 5.7000 | 5.7000 | 562,300 |
| 30 Mar 2022 | 5.8500 | 5.8900 | 5.6100 | 5.6700 | 5.6700 | 463,700 |
| 29 Mar 2022 | 5.7600 | 6.0000 | 5.7500 | 5.8800 | 5.8800 | 779,300 |
| 28 Mar 2022 | 5.7100 | 5.9000 | 5.5200 | 5.6900 | 5.6900 | 1,058,500 |
| 25 Mar 2022 | 5.9900 | 5.9900 | 5.6600 | 5.7200 | 5.7200 | 631,600 |
| 24 Mar 2022 | 5.8800 | 6.0700 | 5.7100 | 5.9600 | 5.9600 | 1,030,300 |
| 23 Mar 2022 | 5.9400 | 6.0700 | 5.8100 | 5.8200 | 5.8200 | 640,300 |
| 22 Mar 2022 | 5.9200 | 6.0100 | 5.8600 | 5.9700 | 5.9700 | 1,557,900 |
| 21 Mar 2022 | 6.1600 | 6.2300 | 5.8000 | 5.8700 | 5.8700 | 1,796,400 |
| 18 Mar 2022 | 5.9100 | 6.3100 | 5.8200 | 6.1900 | 6.1900 | 3,887,300 |
| 17 Mar 2022 | 5.5000 | 6.1900 | 5.4700 | 6.1000 | 6.1000 | 2,533,700 |
| 16 Mar 2022 | 5.2000 | 5.6300 | 4.9900 | 5.6000 | 5.6000 | 3,456,100 |
| 15 Mar 2022 | 5.1300 | 5.1300 | 4.8600 | 5.0800 | 5.0800 | 952,900 |
| 14 Mar 2022 | 5.5800 | 5.6000 | 5.0000 | 5.1000 | 5.1000 | 1,548,900 |
| 11 Mar 2022 | 5.5200 | 5.6500 | 5.4300 | 5.5600 | 5.5600 | 1,055,300 |
| 10 Mar 2022 | 5.5300 | 5.5700 | 5.3300 | 5.5300 | 5.5300 | 837,800 |
| 09 Mar 2022 | 5.3000 | 5.6100 | 5.1500 | 5.5800 | 5.5800 | 1,300,000 |
| 08 Mar 2022 | 5.1200 | 5.3500 | 4.8500 | 5.1500 | 5.1500 | 1,415,000 |
| 07 Mar 2022 | 5.1100 | 5.3200 | 5.0600 | 5.1200 | 5.1200 | 1,230,200 |
| 04 Mar 2022 | 5.3100 | 5.4300 | 5.1200 | 5.1500 | 5.1500 | 709,700 |
| 03 Mar 2022 | 5.6000 | 5.7100 | 5.2900 | 5.3500 | 5.3500 | 1,280,600 |
| 02 Mar 2022 | 5.3300 | 5.7300 | 5.2100 | 5.5700 | 5.5700 | 1,640,600 |
| 01 Mar 2022 | 5.5000 | 5.7500 | 5.3700 | 5.4400 | 5.4400 | 1,135,600 |
| 28 Feb 2022 | 5.5500 | 5.7100 | 5.4300 | 5.5900 | 5.5900 | 1,660,300 |
| 25 Feb 2022 | 5.6100 | 5.6100 | 5.3100 | 5.5800 | 5.5800 | 1,088,200 |
| 24 Feb 2022 | 5.0000 | 5.6000 | 4.9500 | 5.5900 | 5.5900 | 1,463,100 |
| 23 Feb 2022 | 5.7700 | 5.7700 | 5.4200 | 5.4400 | 5.4400 | 1,118,900 |
| 22 Feb 2022 | 5.5800 | 5.9200 | 5.4800 | 5.7100 | 5.7100 | 1,617,800 |
| 18 Feb 2022 | 6.0400 | 6.0400 | 5.7300 | 5.7600 | 5.7600 | 1,530,300 |
| 17 Feb 2022 | 6.3700 | 6.4900 | 5.8900 | 5.9800 | 5.9800 | 1,823,600 |
| 16 Feb 2022 | 6.6700 | 6.7600 | 6.4700 | 6.5200 | 6.5200 | 1,700,900 |
| 15 Feb 2022 | 6.3100 | 6.9800 | 6.3000 | 6.8600 | 6.8600 | 3,650,800 |
| 14 Feb 2022 | 6.4100 | 6.4600 | 6.1200 | 6.2200 | 6.2200 | 1,899,500 |
| 11 Feb 2022 | 6.5600 | 6.7500 | 6.3400 | 6.4300 | 6.4300 | 1,067,900 |
| 10 Feb 2022 | 6.6300 | 6.9800 | 6.4900 | 6.5900 | 6.5900 | 1,366,900 |
| 09 Feb 2022 | 6.6500 | 6.8400 | 6.6000 | 6.8200 | 6.8200 | 1,407,000 |
| 08 Feb 2022 | 6.5100 | 6.6000 | 6.3200 | 6.5900 | 6.5900 | 1,201,200 |
| 07 Feb 2022 | 6.5600 | 6.7300 | 6.4400 | 6.5800 | 6.5800 | 997,100 |
| 04 Feb 2022 | 6.5300 | 6.6500 | 6.3200 | 6.5400 | 6.5400 | 1,564,200 |
| 03 Feb 2022 | 6.7500 | 6.8300 | 6.4700 | 6.5400 | 6.5400 | 1,726,900 |
| 02 Feb 2022 | 7.0300 | 7.1600 | 6.7700 | 6.8600 | 6.8600 | 2,154,300 |
| 01 Feb 2022 | 6.8400 | 7.2100 | 6.8000 | 7.0700 | 7.0700 | 3,795,700 |
| 31 Jan 2022 | 6.3900 | 6.8400 | 6.3400 | 6.7600 | 6.7600 | 1,251,000 |
| 28 Jan 2022 | 6.2000 | 6.4000 | 5.9500 | 6.3900 | 6.3900 | 1,385,900 |
| 27 Jan 2022 | 6.5900 | 6.6500 | 6.1600 | 6.2000 | 6.2000 | 1,370,700 |
| 26 Jan 2022 | 6.6600 | 6.9300 | 6.4500 | 6.5200 | 6.5200 | 1,606,800 |
| 25 Jan 2022 | 6.7500 | 7.0000 | 6.3600 | 6.5300 | 6.5300 | 6,151,900 |
| 24 Jan 2022 | 6.5700 | 6.8200 | 6.3200 | 6.8100 | 6.8100 | 2,820,000 |
| 21 Jan 2022 | 7.1100 | 7.4200 | 6.8100 | 6.8500 | 6.8500 | 2,336,100 |
| 20 Jan 2022 | 7.4300 | 7.6800 | 7.1800 | 7.1800 | 7.1800 | 3,485,500 |
| 19 Jan 2022 | 7.2500 | 7.6600 | 7.2100 | 7.4300 | 7.4300 | 2,050,900 |
| 18 Jan 2022 | 7.5000 | 7.6600 | 7.2100 | 7.2200 | 7.2200 | 1,862,200 |
| 14 Jan 2022 | 7.7500 | 7.9700 | 7.4400 | 7.6400 | 7.6400 | 2,162,300 |
| 13 Jan 2022 | 8.1000 | 8.3200 | 7.7600 | 7.8500 | 7.8500 | 2,666,900 |
| 12 Jan 2022 | 8.4600 | 8.5400 | 8.1200 | 8.1400 | 8.1400 | 2,512,900 |
| 11 Jan 2022 | 8.2100 | 8.6100 | 8.1700 | 8.5200 | 8.5200 | 1,406,500 |
| 10 Jan 2022 | 8.3800 | 8.3900 | 8.1000 | 8.2900 | 8.2900 | 1,849,900 |
| 07 Jan 2022 | 8.3500 | 8.6100 | 8.2700 | 8.3900 | 8.3900 | 1,918,100 |
| 06 Jan 2022 | 8.5800 | 8.7800 | 8.1900 | 8.3700 | 8.3700 | 3,322,600 |
| 05 Jan 2022 | 9.0800 | 9.1600 | 8.6200 | 8.6700 | 8.6700 | 4,435,200 |
| 04 Jan 2022 | 9.8000 | 9.8700 | 9.0400 | 9.0800 | 9.0800 | 6,173,000 |
| 03 Jan 2022 | 9.8400 | 10.1900 | 9.6100 | 9.8100 | 9.8100 | 4,354,600 |
| 31 Dec 2021 | 10.0200 | 10.1800 | 9.6200 | 9.7900 | 9.7900 | 4,673,400 |
| 30 Dec 2021 | 10.2200 | 10.6600 | 10.0200 | 10.0700 | 10.0700 | 5,745,300 |
| 29 Dec 2021 | 9.9500 | 10.4000 | 9.6600 | 10.2800 | 10.2800 | 7,013,500 |
| 28 Dec 2021 | 9.8100 | 10.5300 | 9.7700 | 10.0900 | 10.0900 | 8,806,000 |
| 27 Dec 2021 | 10.6500 | 10.7300 | 9.8100 | 10.1500 | 10.1500 | 15,862,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
