Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 7.28 | 7.28 | 6.78 | 6.88 | 6.88 | 572,500 |
| 07 Feb 2023 | 7.18 | 7.33 | 7.11 | 7.29 | 7.29 | 458,200 |
| 06 Feb 2023 | 7.18 | 7.24 | 7.00 | 7.16 | 7.16 | 543,100 |
| 03 Feb 2023 | 7.48 | 7.70 | 7.20 | 7.21 | 7.21 | 419,500 |
| 02 Feb 2023 | 7.56 | 7.73 | 7.39 | 7.57 | 7.57 | 699,700 |
| 01 Feb 2023 | 7.47 | 7.53 | 7.16 | 7.40 | 7.40 | 577,300 |
| 31 Jan 2023 | 7.24 | 7.46 | 7.24 | 7.43 | 7.43 | 674,000 |
| 30 Jan 2023 | 7.34 | 7.41 | 7.06 | 7.22 | 7.22 | 486,600 |
| 27 Jan 2023 | 7.22 | 7.45 | 7.17 | 7.37 | 7.37 | 488,300 |
| 26 Jan 2023 | 7.35 | 7.43 | 6.98 | 7.17 | 7.17 | 493,300 |
| 25 Jan 2023 | 7.40 | 7.40 | 7.13 | 7.27 | 7.27 | 572,700 |
| 24 Jan 2023 | 7.30 | 7.53 | 7.23 | 7.46 | 7.46 | 785,200 |
| 23 Jan 2023 | 7.72 | 7.72 | 7.30 | 7.37 | 7.37 | 808,000 |
| 20 Jan 2023 | 7.86 | 7.92 | 7.62 | 7.74 | 7.74 | 589,700 |
| 19 Jan 2023 | 7.86 | 7.90 | 7.73 | 7.79 | 7.79 | 508,500 |
| 18 Jan 2023 | 8.11 | 8.30 | 7.90 | 7.92 | 7.92 | 795,200 |
| 17 Jan 2023 | 7.88 | 8.14 | 7.62 | 8.11 | 8.11 | 807,600 |
| 13 Jan 2023 | 7.63 | 8.14 | 7.63 | 7.92 | 7.92 | 1,280,200 |
| 12 Jan 2023 | 7.44 | 7.79 | 7.27 | 7.72 | 7.72 | 1,061,000 |
| 11 Jan 2023 | 7.42 | 7.54 | 7.20 | 7.45 | 7.45 | 974,400 |
| 10 Jan 2023 | 7.19 | 7.52 | 7.11 | 7.43 | 7.43 | 992,700 |
| 09 Jan 2023 | 7.19 | 7.27 | 7.03 | 7.15 | 7.15 | 964,700 |
| 06 Jan 2023 | 7.66 | 7.66 | 7.12 | 7.20 | 7.20 | 947,900 |
| 05 Jan 2023 | 7.89 | 7.90 | 7.63 | 7.65 | 7.65 | 558,700 |
| 04 Jan 2023 | 8.27 | 8.53 | 7.96 | 7.98 | 7.98 | 966,600 |
| 03 Jan 2023 | 8.48 | 8.73 | 8.27 | 8.27 | 8.27 | 813,500 |
| 30 Dec 2022 | 8.17 | 8.43 | 8.03 | 8.42 | 8.42 | 680,400 |
| 29 Dec 2022 | 7.47 | 8.35 | 7.40 | 8.22 | 8.22 | 1,207,400 |
| 28 Dec 2022 | 7.47 | 7.65 | 7.34 | 7.40 | 7.40 | 569,700 |
| 27 Dec 2022 | 7.73 | 8.02 | 7.40 | 7.47 | 7.47 | 787,700 |
| 23 Dec 2022 | 8.08 | 8.15 | 7.56 | 7.74 | 7.74 | 632,300 |
| 22 Dec 2022 | 7.80 | 8.10 | 7.71 | 8.09 | 8.09 | 871,800 |
| 21 Dec 2022 | 7.01 | 7.86 | 6.76 | 7.84 | 7.84 | 1,360,700 |
| 20 Dec 2022 | 6.91 | 7.28 | 6.77 | 6.97 | 6.97 | 1,354,000 |
| 19 Dec 2022 | 7.44 | 7.67 | 6.32 | 6.95 | 6.95 | 2,870,800 |
| 16 Dec 2022 | 7.16 | 7.50 | 6.93 | 7.44 | 7.44 | 6,020,600 |
| 15 Dec 2022 | 6.94 | 7.32 | 6.88 | 7.19 | 7.19 | 1,142,900 |
| 14 Dec 2022 | 7.08 | 7.25 | 6.90 | 7.01 | 7.01 | 971,700 |
| 13 Dec 2022 | 7.34 | 7.51 | 7.04 | 7.08 | 7.08 | 852,400 |
| 12 Dec 2022 | 7.48 | 7.54 | 7.07 | 7.07 | 7.07 | 1,025,500 |
| 09 Dec 2022 | 7.60 | 7.69 | 7.40 | 7.48 | 7.48 | 780,800 |
| 08 Dec 2022 | 7.67 | 7.81 | 7.42 | 7.65 | 7.65 | 575,100 |
| 07 Dec 2022 | 7.92 | 7.99 | 7.32 | 7.58 | 7.58 | 707,200 |
| 06 Dec 2022 | 8.09 | 8.15 | 7.83 | 7.95 | 7.95 | 645,600 |
| 05 Dec 2022 | 8.26 | 8.28 | 8.02 | 8.14 | 8.14 | 606,900 |
| 02 Dec 2022 | 8.25 | 8.43 | 7.89 | 8.32 | 8.32 | 865,000 |
| 01 Dec 2022 | 8.30 | 8.62 | 8.26 | 8.30 | 8.30 | 1,148,500 |
| 30 Nov 2022 | 8.00 | 8.28 | 7.91 | 8.25 | 8.25 | 2,539,600 |
| 29 Nov 2022 | 7.40 | 8.08 | 7.40 | 7.94 | 7.94 | 1,354,400 |
| 28 Nov 2022 | 7.43 | 7.62 | 7.35 | 7.36 | 7.36 | 665,200 |
| 25 Nov 2022 | 7.20 | 7.57 | 7.18 | 7.44 | 7.44 | 313,900 |
| 23 Nov 2022 | 7.30 | 7.44 | 7.20 | 7.27 | 7.27 | 582,100 |
| 22 Nov 2022 | 7.10 | 7.33 | 6.90 | 7.30 | 7.30 | 506,900 |
| 21 Nov 2022 | 7.34 | 7.41 | 7.07 | 7.10 | 7.10 | 713,200 |
| 18 Nov 2022 | 7.65 | 7.93 | 7.35 | 7.42 | 7.42 | 1,329,100 |
| 17 Nov 2022 | 7.44 | 7.59 | 7.37 | 7.57 | 7.57 | 817,600 |
| 16 Nov 2022 | 7.36 | 7.58 | 7.31 | 7.52 | 7.52 | 925,500 |
| 15 Nov 2022 | 7.50 | 7.56 | 7.12 | 7.38 | 7.38 | 869,900 |
| 14 Nov 2022 | 7.35 | 7.57 | 7.27 | 7.31 | 7.31 | 1,372,400 |
| 11 Nov 2022 | 7.13 | 7.66 | 7.10 | 7.35 | 7.35 | 1,370,000 |
| 10 Nov 2022 | 6.90 | 7.05 | 6.58 | 7.05 | 7.05 | 1,168,900 |
| 09 Nov 2022 | 7.00 | 7.44 | 6.62 | 6.66 | 6.66 | 1,269,200 |
| 08 Nov 2022 | 6.44 | 7.79 | 6.21 | 7.07 | 7.07 | 3,965,800 |
| 07 Nov 2022 | 6.03 | 6.35 | 5.91 | 6.12 | 6.12 | 1,480,100 |
| 04 Nov 2022 | 5.74 | 6.05 | 5.57 | 5.99 | 5.99 | 1,764,900 |
| 03 Nov 2022 | 5.65 | 5.91 | 5.55 | 5.66 | 5.66 | 674,800 |
| 02 Nov 2022 | 5.95 | 6.04 | 5.69 | 5.71 | 5.71 | 1,273,600 |
| 01 Nov 2022 | 5.95 | 6.10 | 5.88 | 5.92 | 5.92 | 839,800 |
| 31 Oct 2022 | 5.92 | 6.03 | 5.71 | 5.83 | 5.83 | 614,100 |
| 28 Oct 2022 | 5.82 | 5.97 | 5.69 | 5.96 | 5.96 | 279,800 |
| 27 Oct 2022 | 5.91 | 5.96 | 5.62 | 5.77 | 5.77 | 647,200 |
| 26 Oct 2022 | 5.93 | 6.28 | 5.70 | 5.84 | 5.84 | 896,400 |
| 25 Oct 2022 | 5.69 | 6.44 | 5.67 | 5.95 | 5.95 | 1,030,600 |
| 24 Oct 2022 | 6.10 | 6.10 | 5.77 | 5.95 | 5.95 | 640,000 |
| 21 Oct 2022 | 6.00 | 6.21 | 5.87 | 6.07 | 6.07 | 818,400 |
| 20 Oct 2022 | 5.82 | 6.01 | 5.76 | 5.97 | 5.97 | 540,200 |
| 19 Oct 2022 | 5.94 | 6.00 | 5.74 | 5.83 | 5.83 | 508,300 |
| 18 Oct 2022 | 6.07 | 6.23 | 6.00 | 6.05 | 6.05 | 917,600 |
| 17 Oct 2022 | 6.04 | 6.19 | 5.88 | 5.93 | 5.93 | 620,500 |
| 14 Oct 2022 | 6.61 | 6.68 | 5.93 | 5.93 | 5.93 | 630,300 |
| 13 Oct 2022 | 6.15 | 6.61 | 6.08 | 6.57 | 6.57 | 553,400 |
| 12 Oct 2022 | 6.40 | 6.44 | 6.15 | 6.36 | 6.36 | 562,400 |
| 11 Oct 2022 | 6.39 | 6.50 | 6.00 | 6.35 | 6.35 | 588,700 |
| 10 Oct 2022 | 6.44 | 6.56 | 6.28 | 6.42 | 6.42 | 571,600 |
| 07 Oct 2022 | 6.94 | 6.96 | 6.46 | 6.47 | 6.47 | 696,100 |
| 06 Oct 2022 | 6.74 | 7.14 | 6.66 | 6.97 | 6.97 | 1,202,500 |
| 05 Oct 2022 | 6.62 | 6.76 | 6.28 | 6.72 | 6.72 | 852,900 |
| 04 Oct 2022 | 6.35 | 6.77 | 6.26 | 6.74 | 6.74 | 1,721,000 |
| 03 Oct 2022 | 6.19 | 6.28 | 5.74 | 6.25 | 6.25 | 1,070,600 |
| 30 Sept 2022 | 5.56 | 6.28 | 5.55 | 6.12 | 6.12 | 3,188,500 |
| 29 Sept 2022 | 5.61 | 5.73 | 5.43 | 5.60 | 5.60 | 803,400 |
| 28 Sept 2022 | 5.15 | 5.85 | 5.15 | 5.77 | 5.77 | 1,187,100 |
| 27 Sept 2022 | 5.71 | 5.78 | 5.05 | 5.16 | 5.16 | 1,809,800 |
| 26 Sept 2022 | 5.72 | 6.48 | 5.57 | 5.60 | 5.60 | 8,276,300 |
| 23 Sept 2022 | 5.22 | 5.32 | 5.13 | 5.25 | 5.25 | 1,163,400 |
| 22 Sept 2022 | 5.54 | 5.54 | 5.16 | 5.30 | 5.30 | 1,311,800 |
| 21 Sept 2022 | 5.52 | 5.80 | 5.36 | 5.54 | 5.54 | 1,185,200 |
| 20 Sept 2022 | 5.76 | 5.88 | 5.25 | 5.55 | 5.55 | 4,641,000 |
| 19 Sept 2022 | 5.34 | 6.13 | 5.20 | 5.84 | 5.84 | 21,801,700 |
| 16 Sept 2022 | 5.12 | 5.17 | 4.57 | 4.58 | 4.58 | 1,174,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
