Australia markets open in 2 hours 48 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.16-0.44 (-7.86%)
At close: 04:00PM EDT
5.12 -0.04 (-0.75%)
After hours: 05:10PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.715.765.055.165.161,805,788
26 Sept 20225.726.485.575.605.608,276,300
23 Sept 20225.225.325.135.255.251,159,900
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 20225.125.174.574.584.581,174,200
15 Sept 20225.185.365.105.235.23910,800
14 Sept 20225.035.254.895.225.22940,900
13 Sept 20224.905.094.854.994.991,652,100
12 Sept 20224.815.124.795.065.061,650,700
09 Sept 20224.255.024.174.914.913,811,300
08 Sept 20224.585.054.574.644.641,036,400
07 Sept 20224.224.724.224.674.671,091,700
06 Sept 20224.634.634.174.284.281,344,900
02 Sept 20224.664.954.484.634.632,343,000
01 Sept 20224.675.094.344.724.724,002,200
31 Aug 20224.006.314.004.854.8537,178,300
30 Aug 20223.984.133.904.044.04807,900
29 Aug 20223.744.063.723.973.97596,000
26 Aug 20223.993.993.783.813.81582,000
25 Aug 20224.274.313.914.034.03838,000
24 Aug 20224.114.284.014.254.25534,400
23 Aug 20224.064.243.954.164.161,226,400
22 Aug 20223.864.223.814.094.091,489,200
19 Aug 20223.454.013.454.004.001,761,600
18 Aug 20223.463.573.303.543.54623,500
17 Aug 20223.603.663.443.463.46461,400
16 Aug 20223.723.763.603.613.61365,000
15 Aug 20223.813.903.703.753.75310,100
12 Aug 20223.633.863.633.813.81427,100
11 Aug 20223.914.033.583.603.60621,600
10 Aug 20223.753.863.673.833.83461,300
09 Aug 20223.843.873.593.663.66571,100
08 Aug 20224.034.083.783.903.90616,500
05 Aug 20223.613.993.403.993.99682,400
04 Aug 20223.563.713.553.653.65328,800
03 Aug 20223.343.763.343.563.56635,800
02 Aug 20223.113.413.113.293.29495,700
01 Aug 20223.213.303.113.143.14527,000
29 July 20223.353.363.213.233.23339,200
28 July 20223.543.573.263.363.36446,600
27 July 20223.523.613.423.583.58286,600
26 July 20223.653.653.433.523.52420,400
25 July 20223.853.883.623.683.68404,100
22 July 20224.294.293.783.863.86916,300
21 July 20224.104.453.974.344.341,462,200
20 July 20223.454.363.444.094.094,467,900
19 July 20223.303.383.163.363.36615,300
18 July 20223.633.693.273.273.27462,400
15 July 20223.773.773.583.613.61374,900
14 July 20223.803.943.633.753.75645,600
13 July 20223.553.943.523.813.81617,400
12 July 20223.603.653.423.623.62518,800
11 July 20223.533.673.413.613.61788,800
08 July 20223.453.593.413.583.58442,000
07 July 20223.373.593.373.513.51603,200
06 July 20223.283.493.213.363.36610,500
05 July 20223.013.362.943.213.21588,700
01 July 20223.163.232.923.023.02651,700
30 June 20223.233.303.123.133.13399,600
29 June 20223.203.403.193.323.32583,100
28 June 20223.333.363.123.233.23796,900
27 June 20223.443.483.213.343.34937,100
24 June 20223.533.673.423.433.435,168,500
23 June 20223.293.523.213.493.49782,900
22 June 20223.053.463.003.273.271,316,400
21 June 20223.023.202.973.093.091,086,100
17 June 20222.613.152.592.972.972,514,900
16 June 20222.722.742.542.602.601,185,000
15 June 20222.822.852.682.802.801,099,300
14 June 20222.842.882.742.812.81975,600
13 June 20222.912.982.772.822.82551,400
10 June 20223.283.292.973.063.06766,700
09 June 20223.403.443.253.353.35931,400
08 June 20223.263.533.263.443.441,284,700
07 June 20222.903.302.903.273.271,064,700
06 June 20222.963.052.852.932.931,274,800
03 June 20222.803.002.802.962.96873,800
02 June 20222.792.862.692.802.80867,900
01 June 20223.013.112.772.782.781,018,600
31 May 20222.823.162.793.003.002,483,400
27 May 20222.672.812.562.812.81776,900
26 May 20222.642.752.592.662.661,000,500
25 May 20222.622.682.582.622.621,022,300
24 May 20222.892.892.652.672.67747,800
23 May 20223.043.042.862.922.92586,800
20 May 20223.053.092.843.003.00611,100
19 May 20222.943.052.893.023.02697,900
18 May 20223.173.222.932.962.96672,500
17 May 20223.243.313.173.283.28775,500
16 May 20223.223.313.143.193.19913,400
13 May 20223.183.313.123.243.24898,000
12 May 20222.803.142.773.113.111,141,300
11 May 20223.153.272.822.852.851,388,300
10 May 20223.373.483.123.223.221,173,800
09 May 20223.233.403.053.213.211,180,400
06 May 20223.493.523.383.403.40927,400
05 May 20223.773.773.483.543.54783,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...