ALLK - Allakos Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.7900 | 4.8600 | 4.4900 | 4.6000 | 4.6000 | 725,500 |
| 25 May 2023 | 4.8500 | 4.8900 | 4.6300 | 4.8100 | 4.8100 | 901,200 |
| 24 May 2023 | 4.9400 | 4.9700 | 4.7300 | 4.8700 | 4.8700 | 881,900 |
| 23 May 2023 | 4.9200 | 5.1600 | 4.8900 | 4.9700 | 4.9700 | 913,800 |
| 22 May 2023 | 4.9500 | 5.0700 | 4.8500 | 4.9200 | 4.9200 | 1,055,100 |
| 19 May 2023 | 4.8100 | 5.1000 | 4.8100 | 4.9000 | 4.9000 | 935,700 |
| 18 May 2023 | 5.0200 | 5.0500 | 4.7600 | 4.8100 | 4.8100 | 1,233,700 |
| 17 May 2023 | 4.7500 | 5.0500 | 4.6600 | 5.0200 | 5.0200 | 1,235,000 |
| 16 May 2023 | 4.9800 | 4.9800 | 4.6700 | 4.7400 | 4.7400 | 1,000,800 |
| 15 May 2023 | 4.5300 | 5.1400 | 4.5100 | 4.9800 | 4.9800 | 2,120,900 |
| 12 May 2023 | 4.6000 | 4.9600 | 4.2500 | 4.5300 | 4.5300 | 4,581,500 |
| 11 May 2023 | 4.3100 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 703,600 |
| 10 May 2023 | 4.3300 | 4.5700 | 4.2100 | 4.2900 | 4.2900 | 636,200 |
| 09 May 2023 | 4.2400 | 4.3300 | 4.1700 | 4.3100 | 4.3100 | 561,500 |
| 08 May 2023 | 4.2800 | 4.3600 | 4.0800 | 4.2300 | 4.2300 | 616,300 |
| 05 May 2023 | 4.3400 | 4.4300 | 4.2300 | 4.2600 | 4.2600 | 615,100 |
| 04 May 2023 | 4.2800 | 4.3100 | 4.0500 | 4.3000 | 4.3000 | 848,600 |
| 03 May 2023 | 4.1000 | 4.3400 | 4.0600 | 4.3000 | 4.3000 | 788,300 |
| 02 May 2023 | 4.4000 | 4.4900 | 4.0700 | 4.1000 | 4.1000 | 964,200 |
| 01 May 2023 | 4.2500 | 4.5100 | 4.2400 | 4.4400 | 4.4400 | 960,900 |
| 28 Apr 2023 | 4.2800 | 4.3100 | 4.1800 | 4.2500 | 4.2500 | 861,200 |
| 27 Apr 2023 | 4.2100 | 4.3500 | 4.1800 | 4.2200 | 4.2200 | 820,900 |
| 26 Apr 2023 | 4.2700 | 4.3300 | 4.1000 | 4.2100 | 4.2100 | 735,300 |
| 25 Apr 2023 | 4.5500 | 4.6400 | 4.1700 | 4.2600 | 4.2600 | 1,247,600 |
| 24 Apr 2023 | 4.5500 | 4.6400 | 4.5000 | 4.5800 | 4.5800 | 805,400 |
| 21 Apr 2023 | 4.2500 | 4.5800 | 4.2400 | 4.5700 | 4.5700 | 718,400 |
| 20 Apr 2023 | 4.2300 | 4.3200 | 4.1700 | 4.2200 | 4.2200 | 716,300 |
| 19 Apr 2023 | 4.1000 | 4.3700 | 4.0900 | 4.2600 | 4.2600 | 533,200 |
| 18 Apr 2023 | 4.1200 | 4.2600 | 3.9600 | 4.1400 | 4.1400 | 781,800 |
| 17 Apr 2023 | 3.8000 | 4.3400 | 3.7400 | 4.0900 | 4.0900 | 1,720,300 |
| 14 Apr 2023 | 3.7500 | 3.8000 | 3.6200 | 3.7700 | 3.7700 | 851,000 |
| 13 Apr 2023 | 3.6000 | 3.8500 | 3.5600 | 3.8100 | 3.8100 | 1,245,800 |
| 12 Apr 2023 | 4.3300 | 4.3300 | 3.5400 | 3.6000 | 3.6000 | 2,344,200 |
| 11 Apr 2023 | 4.0900 | 4.3600 | 4.0900 | 4.3200 | 4.3200 | 680,100 |
| 10 Apr 2023 | 4.3000 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 801,500 |
| 06 Apr 2023 | 4.1100 | 4.3800 | 4.1000 | 4.3200 | 4.3200 | 2,421,300 |
| 05 Apr 2023 | 4.1400 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 1,080,700 |
| 04 Apr 2023 | 4.3900 | 4.4000 | 4.1000 | 4.1800 | 4.1800 | 1,180,300 |
| 03 Apr 2023 | 4.4100 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 797,800 |
| 31 Mar 2023 | 4.3600 | 4.5100 | 4.2800 | 4.4500 | 4.4500 | 1,876,100 |
| 30 Mar 2023 | 4.5600 | 4.5600 | 4.1400 | 4.3000 | 4.3000 | 975,700 |
| 29 Mar 2023 | 4.4500 | 4.6000 | 4.3800 | 4.5600 | 4.5600 | 796,700 |
| 28 Mar 2023 | 5.0400 | 5.0400 | 4.4100 | 4.4400 | 4.4400 | 1,052,600 |
| 27 Mar 2023 | 4.6200 | 4.7400 | 4.5500 | 4.5500 | 4.5500 | 837,100 |
| 24 Mar 2023 | 4.6800 | 4.7800 | 4.5100 | 4.6100 | 4.6100 | 757,300 |
| 23 Mar 2023 | 5.0300 | 5.0300 | 4.6200 | 4.7300 | 4.7300 | 749,800 |
| 22 Mar 2023 | 5.0300 | 5.0300 | 4.6500 | 4.6900 | 4.6900 | 892,700 |
| 21 Mar 2023 | 5.0100 | 5.1400 | 4.9300 | 5.0400 | 5.0400 | 535,600 |
| 20 Mar 2023 | 5.4300 | 5.4500 | 4.8900 | 4.9600 | 4.9600 | 779,700 |
| 17 Mar 2023 | 5.4500 | 5.4900 | 5.3500 | 5.4500 | 5.4500 | 2,488,600 |
| 16 Mar 2023 | 5.4900 | 5.6600 | 5.3800 | 5.5000 | 5.5000 | 1,487,400 |
| 15 Mar 2023 | 5.5100 | 5.6300 | 5.4100 | 5.5000 | 5.5000 | 676,000 |
| 14 Mar 2023 | 5.6000 | 5.7300 | 5.4100 | 5.5400 | 5.5400 | 856,900 |
| 13 Mar 2023 | 5.3200 | 5.6700 | 5.3200 | 5.5400 | 5.5400 | 806,200 |
| 10 Mar 2023 | 5.6400 | 5.6400 | 5.2000 | 5.3700 | 5.3700 | 1,345,800 |
| 09 Mar 2023 | 6.0900 | 6.1300 | 5.4900 | 5.6600 | 5.6600 | 1,459,500 |
| 08 Mar 2023 | 6.3400 | 6.5000 | 6.0600 | 6.1100 | 6.1100 | 1,091,700 |
| 07 Mar 2023 | 5.8300 | 6.7400 | 5.5200 | 6.5500 | 6.5500 | 3,047,000 |
| 06 Mar 2023 | 5.8000 | 5.8300 | 5.1600 | 5.4000 | 5.4000 | 3,178,400 |
| 03 Mar 2023 | 5.8200 | 5.8900 | 5.6500 | 5.8000 | 5.8000 | 2,718,800 |
| 02 Mar 2023 | 5.8500 | 5.9400 | 5.7300 | 5.8000 | 5.8000 | 624,200 |
| 01 Mar 2023 | 5.9400 | 6.0900 | 5.8700 | 5.9300 | 5.9300 | 526,200 |
| 28 Feb 2023 | 5.9200 | 6.0700 | 5.8800 | 5.9500 | 5.9500 | 1,226,200 |
| 27 Feb 2023 | 5.8300 | 6.1100 | 5.8300 | 5.9100 | 5.9100 | 907,500 |
| 24 Feb 2023 | 6.1200 | 6.2600 | 5.7600 | 5.8000 | 5.8000 | 1,906,100 |
| 23 Feb 2023 | 6.1300 | 6.3400 | 6.0000 | 6.1900 | 6.1900 | 904,300 |
| 22 Feb 2023 | 6.1500 | 6.3100 | 6.0800 | 6.1300 | 6.1300 | 525,000 |
| 21 Feb 2023 | 6.2300 | 6.2900 | 6.0600 | 6.1200 | 6.1200 | 1,005,600 |
| 17 Feb 2023 | 6.2500 | 6.4200 | 6.1700 | 6.3300 | 6.3300 | 627,200 |
| 16 Feb 2023 | 6.2700 | 6.3300 | 6.1600 | 6.2600 | 6.2600 | 797,600 |
| 15 Feb 2023 | 6.3800 | 6.3800 | 6.1400 | 6.3100 | 6.3100 | 1,386,900 |
| 14 Feb 2023 | 6.4000 | 6.5200 | 6.2700 | 6.4200 | 6.4200 | 614,500 |
| 13 Feb 2023 | 6.3200 | 6.5700 | 6.2200 | 6.4100 | 6.4100 | 1,079,100 |
| 10 Feb 2023 | 6.6000 | 6.6300 | 6.4000 | 6.4500 | 6.4500 | 1,062,400 |
| 09 Feb 2023 | 6.9300 | 7.1100 | 6.6700 | 6.6700 | 6.6700 | 897,200 |
| 08 Feb 2023 | 7.2800 | 7.2800 | 6.7800 | 6.8800 | 6.8800 | 572,500 |
| 07 Feb 2023 | 7.1800 | 7.3300 | 7.1100 | 7.2900 | 7.2900 | 458,200 |
| 06 Feb 2023 | 7.1800 | 7.2400 | 7.0000 | 7.1600 | 7.1600 | 543,100 |
| 03 Feb 2023 | 7.4800 | 7.7000 | 7.2000 | 7.2100 | 7.2100 | 419,500 |
| 02 Feb 2023 | 7.5600 | 7.7300 | 7.3900 | 7.5700 | 7.5700 | 699,700 |
| 01 Feb 2023 | 7.4700 | 7.5300 | 7.1600 | 7.4000 | 7.4000 | 577,300 |
| 31 Jan 2023 | 7.2400 | 7.4600 | 7.2400 | 7.4300 | 7.4300 | 674,000 |
| 30 Jan 2023 | 7.3400 | 7.4100 | 7.0600 | 7.2200 | 7.2200 | 486,600 |
| 27 Jan 2023 | 7.2200 | 7.4500 | 7.1700 | 7.3700 | 7.3700 | 488,300 |
| 26 Jan 2023 | 7.3500 | 7.4300 | 6.9800 | 7.1700 | 7.1700 | 493,300 |
| 25 Jan 2023 | 7.4000 | 7.4000 | 7.1300 | 7.2700 | 7.2700 | 572,700 |
| 24 Jan 2023 | 7.3000 | 7.5300 | 7.2300 | 7.4600 | 7.4600 | 785,200 |
| 23 Jan 2023 | 7.7200 | 7.7200 | 7.3000 | 7.3700 | 7.3700 | 808,000 |
| 20 Jan 2023 | 7.8600 | 7.9200 | 7.6200 | 7.7400 | 7.7400 | 590,000 |
| 19 Jan 2023 | 7.8600 | 7.9000 | 7.7300 | 7.7900 | 7.7900 | 508,500 |
| 18 Jan 2023 | 8.1100 | 8.3000 | 7.9000 | 7.9200 | 7.9200 | 795,200 |
| 17 Jan 2023 | 7.8800 | 8.1400 | 7.6200 | 8.1100 | 8.1100 | 807,600 |
| 13 Jan 2023 | 7.6300 | 8.1400 | 7.6300 | 7.9200 | 7.9200 | 1,281,100 |
| 12 Jan 2023 | 7.4400 | 7.7900 | 7.2700 | 7.7200 | 7.7200 | 1,061,000 |
| 11 Jan 2023 | 7.4200 | 7.5400 | 7.2000 | 7.4500 | 7.4500 | 974,400 |
| 10 Jan 2023 | 7.1900 | 7.5200 | 7.1100 | 7.4300 | 7.4300 | 992,700 |
| 09 Jan 2023 | 7.1900 | 7.2700 | 7.0300 | 7.1500 | 7.1500 | 964,700 |
| 06 Jan 2023 | 7.6600 | 7.6600 | 7.1200 | 7.2000 | 7.2000 | 947,900 |
| 05 Jan 2023 | 7.8900 | 7.9000 | 7.6300 | 7.6500 | 7.6500 | 558,700 |
| 04 Jan 2023 | 8.2700 | 8.5300 | 7.9600 | 7.9800 | 7.9800 | 966,600 |
| *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.