Australia markets close in 1 hour 25 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.88-0.41 (-5.62%)
At close: 04:00PM EST
6.90 +0.02 (+0.29%)
After hours: 07:43PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20237.287.286.786.886.88572,500
07 Feb 20237.187.337.117.297.29458,200
06 Feb 20237.187.247.007.167.16543,100
03 Feb 20237.487.707.207.217.21419,500
02 Feb 20237.567.737.397.577.57699,700
01 Feb 20237.477.537.167.407.40577,300
31 Jan 20237.247.467.247.437.43674,000
30 Jan 20237.347.417.067.227.22486,600
27 Jan 20237.227.457.177.377.37488,300
26 Jan 20237.357.436.987.177.17493,300
25 Jan 20237.407.407.137.277.27572,700
24 Jan 20237.307.537.237.467.46785,200
23 Jan 20237.727.727.307.377.37808,000
20 Jan 20237.867.927.627.747.74589,700
19 Jan 20237.867.907.737.797.79508,500
18 Jan 20238.118.307.907.927.92795,200
17 Jan 20237.888.147.628.118.11807,600
13 Jan 20237.638.147.637.927.921,280,200
12 Jan 20237.447.797.277.727.721,061,000
11 Jan 20237.427.547.207.457.45974,400
10 Jan 20237.197.527.117.437.43992,700
09 Jan 20237.197.277.037.157.15964,700
06 Jan 20237.667.667.127.207.20947,900
05 Jan 20237.897.907.637.657.65558,700
04 Jan 20238.278.537.967.987.98966,600
03 Jan 20238.488.738.278.278.27813,500
30 Dec 20228.178.438.038.428.42680,400
29 Dec 20227.478.357.408.228.221,207,400
28 Dec 20227.477.657.347.407.40569,700
27 Dec 20227.738.027.407.477.47787,700
23 Dec 20228.088.157.567.747.74632,300
22 Dec 20227.808.107.718.098.09871,800
21 Dec 20227.017.866.767.847.841,360,700
20 Dec 20226.917.286.776.976.971,354,000
19 Dec 20227.447.676.326.956.952,870,800
16 Dec 20227.167.506.937.447.446,020,600
15 Dec 20226.947.326.887.197.191,142,900
14 Dec 20227.087.256.907.017.01971,700
13 Dec 20227.347.517.047.087.08852,400
12 Dec 20227.487.547.077.077.071,025,500
09 Dec 20227.607.697.407.487.48780,800
08 Dec 20227.677.817.427.657.65575,100
07 Dec 20227.927.997.327.587.58707,200
06 Dec 20228.098.157.837.957.95645,600
05 Dec 20228.268.288.028.148.14606,900
02 Dec 20228.258.437.898.328.32865,000
01 Dec 20228.308.628.268.308.301,148,500
30 Nov 20228.008.287.918.258.252,539,600
29 Nov 20227.408.087.407.947.941,354,400
28 Nov 20227.437.627.357.367.36665,200
25 Nov 20227.207.577.187.447.44313,900
23 Nov 20227.307.447.207.277.27582,100
22 Nov 20227.107.336.907.307.30506,900
21 Nov 20227.347.417.077.107.10713,200
18 Nov 20227.657.937.357.427.421,329,100
17 Nov 20227.447.597.377.577.57817,600
16 Nov 20227.367.587.317.527.52925,500
15 Nov 20227.507.567.127.387.38869,900
14 Nov 20227.357.577.277.317.311,372,400
11 Nov 20227.137.667.107.357.351,370,000
10 Nov 20226.907.056.587.057.051,168,900
09 Nov 20227.007.446.626.666.661,269,200
08 Nov 20226.447.796.217.077.073,965,800
07 Nov 20226.036.355.916.126.121,480,100
04 Nov 20225.746.055.575.995.991,764,900
03 Nov 20225.655.915.555.665.66674,800
02 Nov 20225.956.045.695.715.711,273,600
01 Nov 20225.956.105.885.925.92839,800
31 Oct 20225.926.035.715.835.83614,100
28 Oct 20225.825.975.695.965.96279,800
27 Oct 20225.915.965.625.775.77647,200
26 Oct 20225.936.285.705.845.84896,400
25 Oct 20225.696.445.675.955.951,030,600
24 Oct 20226.106.105.775.955.95640,000
21 Oct 20226.006.215.876.076.07818,400
20 Oct 20225.826.015.765.975.97540,200
19 Oct 20225.946.005.745.835.83508,300
18 Oct 20226.076.236.006.056.05917,600
17 Oct 20226.046.195.885.935.93620,500
14 Oct 20226.616.685.935.935.93630,300
13 Oct 20226.156.616.086.576.57553,400
12 Oct 20226.406.446.156.366.36562,400
11 Oct 20226.396.506.006.356.35588,700
10 Oct 20226.446.566.286.426.42571,600
07 Oct 20226.946.966.466.476.47696,100
06 Oct 20226.747.146.666.976.971,202,500
05 Oct 20226.626.766.286.726.72852,900
04 Oct 20226.356.776.266.746.741,721,000
03 Oct 20226.196.285.746.256.251,070,600
30 Sept 20225.566.285.556.126.123,188,500
29 Sept 20225.615.735.435.605.60803,400
28 Sept 20225.155.855.155.775.771,187,100
27 Sept 20225.715.785.055.165.161,809,800
26 Sept 20225.726.485.575.605.608,276,300
23 Sept 20225.225.325.135.255.251,163,400
22 Sept 20225.545.545.165.305.301,311,800
21 Sept 20225.525.805.365.545.541,185,200
20 Sept 20225.765.885.255.555.554,641,000
19 Sept 20225.346.135.205.845.8421,801,700
16 Sept 20225.125.174.574.584.581,174,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...