Australia markets closed

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1700-0.1100 (-3.35%)
As of 09:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20223.17003.20003.11503.17003.1700110,368
17 May 20223.24003.31003.17003.28003.2800775,500
16 May 20223.22003.31003.14003.19003.1900913,400
13 May 20223.18003.31003.12003.24003.2400896,300
12 May 20222.80003.14002.77003.11003.11001,141,300
11 May 20223.15003.27002.82002.85002.85001,388,300
10 May 20223.37003.48003.12003.22003.22001,173,800
09 May 20223.23003.40003.05003.21003.21001,180,400
06 May 20223.49003.52003.38003.40003.4000914,200
05 May 20223.77003.77003.48003.54003.5400783,200
04 May 20223.81003.81003.52003.80003.8000881,800
03 May 20223.89003.99003.77003.79003.79001,159,500
02 May 20223.74003.95003.72003.91003.9100985,500
29 Apr 20223.86004.01003.76003.77003.7700672,200
28 Apr 20223.94003.95003.62003.86003.8600877,600
27 Apr 20223.92004.01003.82003.90003.90001,228,300
26 Apr 20224.24004.26003.92003.93003.9300846,900
25 Apr 20224.27004.39004.22004.30004.30001,102,600
22 Apr 20224.35004.45004.25004.31004.3100537,800
21 Apr 20224.72004.78004.33004.38004.3800877,100
20 Apr 20224.80004.84004.57004.68004.6800854,400
19 Apr 20224.90005.00004.70004.80004.80001,128,300
18 Apr 20225.35005.35004.88004.88004.8800939,900
14 Apr 20225.62005.62005.35005.38005.3800561,800
13 Apr 20225.47005.68005.46005.61005.6100565,200
12 Apr 20225.55005.71005.37005.46005.4600790,200
11 Apr 20225.67005.67005.37005.45005.4500858,000
08 Apr 20226.07006.09005.69005.70005.7000854,600
07 Apr 20226.09006.19006.01006.12006.1200578,900
06 Apr 20225.88006.24005.85006.14006.1400869,800
05 Apr 20226.10006.19005.88005.94005.9400794,200
04 Apr 20225.90006.22005.83006.11006.1100776,300
01 Apr 20225.75005.87005.66005.85005.8500663,800
31 Mar 20225.67005.74005.59005.70005.7000562,300
30 Mar 20225.85005.89005.61005.67005.6700463,700
29 Mar 20225.76006.00005.75005.88005.8800779,300
28 Mar 20225.71005.90005.52005.69005.69001,058,500
25 Mar 20225.99005.99005.66005.72005.7200631,600
24 Mar 20225.88006.07005.71005.96005.96001,030,300
23 Mar 20225.94006.07005.81005.82005.8200640,300
22 Mar 20225.92006.01005.86005.97005.97001,557,900
21 Mar 20226.16006.23005.80005.87005.87001,796,400
18 Mar 20225.91006.31005.82006.19006.19003,887,300
17 Mar 20225.50006.19005.47006.10006.10002,533,700
16 Mar 20225.20005.63004.99005.60005.60003,456,100
15 Mar 20225.13005.13004.86005.08005.0800952,900
14 Mar 20225.58005.60005.00005.10005.10001,548,900
11 Mar 20225.52005.65005.43005.56005.56001,055,300
10 Mar 20225.53005.57005.33005.53005.5300837,800
09 Mar 20225.30005.61005.15005.58005.58001,300,000
08 Mar 20225.12005.35004.85005.15005.15001,415,000
07 Mar 20225.11005.32005.06005.12005.12001,230,200
04 Mar 20225.31005.43005.12005.15005.1500709,700
03 Mar 20225.60005.71005.29005.35005.35001,280,600
02 Mar 20225.33005.73005.21005.57005.57001,640,600
01 Mar 20225.50005.75005.37005.44005.44001,135,600
28 Feb 20225.55005.71005.43005.59005.59001,660,300
25 Feb 20225.61005.61005.31005.58005.58001,088,200
24 Feb 20225.00005.60004.95005.59005.59001,463,100
23 Feb 20225.77005.77005.42005.44005.44001,118,900
22 Feb 20225.58005.92005.48005.71005.71001,617,800
18 Feb 20226.04006.04005.73005.76005.76001,530,300
17 Feb 20226.37006.49005.89005.98005.98001,823,600
16 Feb 20226.67006.76006.47006.52006.52001,700,900
15 Feb 20226.31006.98006.30006.86006.86003,650,800
14 Feb 20226.41006.46006.12006.22006.22001,899,500
11 Feb 20226.56006.75006.34006.43006.43001,067,900
10 Feb 20226.63006.98006.49006.59006.59001,366,900
09 Feb 20226.65006.84006.60006.82006.82001,407,000
08 Feb 20226.51006.60006.32006.59006.59001,201,200
07 Feb 20226.56006.73006.44006.58006.5800997,100
04 Feb 20226.53006.65006.32006.54006.54001,564,200
03 Feb 20226.75006.83006.47006.54006.54001,726,900
02 Feb 20227.03007.16006.77006.86006.86002,154,300
01 Feb 20226.84007.21006.80007.07007.07003,795,700
31 Jan 20226.39006.84006.34006.76006.76001,251,000
28 Jan 20226.20006.40005.95006.39006.39001,385,900
27 Jan 20226.59006.65006.16006.20006.20001,370,700
26 Jan 20226.66006.93006.45006.52006.52001,606,800
25 Jan 20226.75007.00006.36006.53006.53006,151,900
24 Jan 20226.57006.82006.32006.81006.81002,820,000
21 Jan 20227.11007.42006.81006.85006.85002,336,100
20 Jan 20227.43007.68007.18007.18007.18003,485,500
19 Jan 20227.25007.66007.21007.43007.43002,050,900
18 Jan 20227.50007.66007.21007.22007.22001,862,200
14 Jan 20227.75007.97007.44007.64007.64002,162,300
13 Jan 20228.10008.32007.76007.85007.85002,666,900
12 Jan 20228.46008.54008.12008.14008.14002,512,900
11 Jan 20228.21008.61008.17008.52008.52001,406,500
10 Jan 20228.38008.39008.10008.29008.29001,849,900
07 Jan 20228.35008.61008.27008.39008.39001,918,100
06 Jan 20228.58008.78008.19008.37008.37003,322,600
05 Jan 20229.08009.16008.62008.67008.67004,435,200
04 Jan 20229.80009.87009.04009.08009.08006,173,000
03 Jan 20229.840010.19009.61009.81009.81004,354,600
31 Dec 202110.020010.18009.62009.79009.79004,673,400
30 Dec 202110.220010.660010.020010.070010.07005,745,300
29 Dec 20219.950010.40009.660010.280010.28007,013,500
28 Dec 20219.810010.53009.770010.090010.09008,806,000
27 Dec 202110.650010.73009.810010.150010.150015,862,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...