Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 5.71 | 5.76 | 5.05 | 5.16 | 5.16 | 1,805,788 |
| 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 | 1,159,900 |
| 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 | 1,174,200 |
| 15 Sept 2022 | 5.18 | 5.36 | 5.10 | 5.23 | 5.23 | 910,800 |
| 14 Sept 2022 | 5.03 | 5.25 | 4.89 | 5.22 | 5.22 | 940,900 |
| 13 Sept 2022 | 4.90 | 5.09 | 4.85 | 4.99 | 4.99 | 1,652,100 |
| 12 Sept 2022 | 4.81 | 5.12 | 4.79 | 5.06 | 5.06 | 1,650,700 |
| 09 Sept 2022 | 4.25 | 5.02 | 4.17 | 4.91 | 4.91 | 3,811,300 |
| 08 Sept 2022 | 4.58 | 5.05 | 4.57 | 4.64 | 4.64 | 1,036,400 |
| 07 Sept 2022 | 4.22 | 4.72 | 4.22 | 4.67 | 4.67 | 1,091,700 |
| 06 Sept 2022 | 4.63 | 4.63 | 4.17 | 4.28 | 4.28 | 1,344,900 |
| 02 Sept 2022 | 4.66 | 4.95 | 4.48 | 4.63 | 4.63 | 2,343,000 |
| 01 Sept 2022 | 4.67 | 5.09 | 4.34 | 4.72 | 4.72 | 4,002,200 |
| 31 Aug 2022 | 4.00 | 6.31 | 4.00 | 4.85 | 4.85 | 37,178,300 |
| 30 Aug 2022 | 3.98 | 4.13 | 3.90 | 4.04 | 4.04 | 807,900 |
| 29 Aug 2022 | 3.74 | 4.06 | 3.72 | 3.97 | 3.97 | 596,000 |
| 26 Aug 2022 | 3.99 | 3.99 | 3.78 | 3.81 | 3.81 | 582,000 |
| 25 Aug 2022 | 4.27 | 4.31 | 3.91 | 4.03 | 4.03 | 838,000 |
| 24 Aug 2022 | 4.11 | 4.28 | 4.01 | 4.25 | 4.25 | 534,400 |
| 23 Aug 2022 | 4.06 | 4.24 | 3.95 | 4.16 | 4.16 | 1,226,400 |
| 22 Aug 2022 | 3.86 | 4.22 | 3.81 | 4.09 | 4.09 | 1,489,200 |
| 19 Aug 2022 | 3.45 | 4.01 | 3.45 | 4.00 | 4.00 | 1,761,600 |
| 18 Aug 2022 | 3.46 | 3.57 | 3.30 | 3.54 | 3.54 | 623,500 |
| 17 Aug 2022 | 3.60 | 3.66 | 3.44 | 3.46 | 3.46 | 461,400 |
| 16 Aug 2022 | 3.72 | 3.76 | 3.60 | 3.61 | 3.61 | 365,000 |
| 15 Aug 2022 | 3.81 | 3.90 | 3.70 | 3.75 | 3.75 | 310,100 |
| 12 Aug 2022 | 3.63 | 3.86 | 3.63 | 3.81 | 3.81 | 427,100 |
| 11 Aug 2022 | 3.91 | 4.03 | 3.58 | 3.60 | 3.60 | 621,600 |
| 10 Aug 2022 | 3.75 | 3.86 | 3.67 | 3.83 | 3.83 | 461,300 |
| 09 Aug 2022 | 3.84 | 3.87 | 3.59 | 3.66 | 3.66 | 571,100 |
| 08 Aug 2022 | 4.03 | 4.08 | 3.78 | 3.90 | 3.90 | 616,500 |
| 05 Aug 2022 | 3.61 | 3.99 | 3.40 | 3.99 | 3.99 | 682,400 |
| 04 Aug 2022 | 3.56 | 3.71 | 3.55 | 3.65 | 3.65 | 328,800 |
| 03 Aug 2022 | 3.34 | 3.76 | 3.34 | 3.56 | 3.56 | 635,800 |
| 02 Aug 2022 | 3.11 | 3.41 | 3.11 | 3.29 | 3.29 | 495,700 |
| 01 Aug 2022 | 3.21 | 3.30 | 3.11 | 3.14 | 3.14 | 527,000 |
| 29 July 2022 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | 339,200 |
| 28 July 2022 | 3.54 | 3.57 | 3.26 | 3.36 | 3.36 | 446,600 |
| 27 July 2022 | 3.52 | 3.61 | 3.42 | 3.58 | 3.58 | 286,600 |
| 26 July 2022 | 3.65 | 3.65 | 3.43 | 3.52 | 3.52 | 420,400 |
| 25 July 2022 | 3.85 | 3.88 | 3.62 | 3.68 | 3.68 | 404,100 |
| 22 July 2022 | 4.29 | 4.29 | 3.78 | 3.86 | 3.86 | 916,300 |
| 21 July 2022 | 4.10 | 4.45 | 3.97 | 4.34 | 4.34 | 1,462,200 |
| 20 July 2022 | 3.45 | 4.36 | 3.44 | 4.09 | 4.09 | 4,467,900 |
| 19 July 2022 | 3.30 | 3.38 | 3.16 | 3.36 | 3.36 | 615,300 |
| 18 July 2022 | 3.63 | 3.69 | 3.27 | 3.27 | 3.27 | 462,400 |
| 15 July 2022 | 3.77 | 3.77 | 3.58 | 3.61 | 3.61 | 374,900 |
| 14 July 2022 | 3.80 | 3.94 | 3.63 | 3.75 | 3.75 | 645,600 |
| 13 July 2022 | 3.55 | 3.94 | 3.52 | 3.81 | 3.81 | 617,400 |
| 12 July 2022 | 3.60 | 3.65 | 3.42 | 3.62 | 3.62 | 518,800 |
| 11 July 2022 | 3.53 | 3.67 | 3.41 | 3.61 | 3.61 | 788,800 |
| 08 July 2022 | 3.45 | 3.59 | 3.41 | 3.58 | 3.58 | 442,000 |
| 07 July 2022 | 3.37 | 3.59 | 3.37 | 3.51 | 3.51 | 603,200 |
| 06 July 2022 | 3.28 | 3.49 | 3.21 | 3.36 | 3.36 | 610,500 |
| 05 July 2022 | 3.01 | 3.36 | 2.94 | 3.21 | 3.21 | 588,700 |
| 01 July 2022 | 3.16 | 3.23 | 2.92 | 3.02 | 3.02 | 651,700 |
| 30 June 2022 | 3.23 | 3.30 | 3.12 | 3.13 | 3.13 | 399,600 |
| 29 June 2022 | 3.20 | 3.40 | 3.19 | 3.32 | 3.32 | 583,100 |
| 28 June 2022 | 3.33 | 3.36 | 3.12 | 3.23 | 3.23 | 796,900 |
| 27 June 2022 | 3.44 | 3.48 | 3.21 | 3.34 | 3.34 | 937,100 |
| 24 June 2022 | 3.53 | 3.67 | 3.42 | 3.43 | 3.43 | 5,168,500 |
| 23 June 2022 | 3.29 | 3.52 | 3.21 | 3.49 | 3.49 | 782,900 |
| 22 June 2022 | 3.05 | 3.46 | 3.00 | 3.27 | 3.27 | 1,316,400 |
| 21 June 2022 | 3.02 | 3.20 | 2.97 | 3.09 | 3.09 | 1,086,100 |
| 17 June 2022 | 2.61 | 3.15 | 2.59 | 2.97 | 2.97 | 2,514,900 |
| 16 June 2022 | 2.72 | 2.74 | 2.54 | 2.60 | 2.60 | 1,185,000 |
| 15 June 2022 | 2.82 | 2.85 | 2.68 | 2.80 | 2.80 | 1,099,300 |
| 14 June 2022 | 2.84 | 2.88 | 2.74 | 2.81 | 2.81 | 975,600 |
| 13 June 2022 | 2.91 | 2.98 | 2.77 | 2.82 | 2.82 | 551,400 |
| 10 June 2022 | 3.28 | 3.29 | 2.97 | 3.06 | 3.06 | 766,700 |
| 09 June 2022 | 3.40 | 3.44 | 3.25 | 3.35 | 3.35 | 931,400 |
| 08 June 2022 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 1,284,700 |
| 07 June 2022 | 2.90 | 3.30 | 2.90 | 3.27 | 3.27 | 1,064,700 |
| 06 June 2022 | 2.96 | 3.05 | 2.85 | 2.93 | 2.93 | 1,274,800 |
| 03 June 2022 | 2.80 | 3.00 | 2.80 | 2.96 | 2.96 | 873,800 |
| 02 June 2022 | 2.79 | 2.86 | 2.69 | 2.80 | 2.80 | 867,900 |
| 01 June 2022 | 3.01 | 3.11 | 2.77 | 2.78 | 2.78 | 1,018,600 |
| 31 May 2022 | 2.82 | 3.16 | 2.79 | 3.00 | 3.00 | 2,483,400 |
| 27 May 2022 | 2.67 | 2.81 | 2.56 | 2.81 | 2.81 | 776,900 |
| 26 May 2022 | 2.64 | 2.75 | 2.59 | 2.66 | 2.66 | 1,000,500 |
| 25 May 2022 | 2.62 | 2.68 | 2.58 | 2.62 | 2.62 | 1,022,300 |
| 24 May 2022 | 2.89 | 2.89 | 2.65 | 2.67 | 2.67 | 747,800 |
| 23 May 2022 | 3.04 | 3.04 | 2.86 | 2.92 | 2.92 | 586,800 |
| 20 May 2022 | 3.05 | 3.09 | 2.84 | 3.00 | 3.00 | 611,100 |
| 19 May 2022 | 2.94 | 3.05 | 2.89 | 3.02 | 3.02 | 697,900 |
| 18 May 2022 | 3.17 | 3.22 | 2.93 | 2.96 | 2.96 | 672,500 |
| 17 May 2022 | 3.24 | 3.31 | 3.17 | 3.28 | 3.28 | 775,500 |
| 16 May 2022 | 3.22 | 3.31 | 3.14 | 3.19 | 3.19 | 913,400 |
| 13 May 2022 | 3.18 | 3.31 | 3.12 | 3.24 | 3.24 | 898,000 |
| 12 May 2022 | 2.80 | 3.14 | 2.77 | 3.11 | 3.11 | 1,141,300 |
| 11 May 2022 | 3.15 | 3.27 | 2.82 | 2.85 | 2.85 | 1,388,300 |
| 10 May 2022 | 3.37 | 3.48 | 3.12 | 3.22 | 3.22 | 1,173,800 |
| 09 May 2022 | 3.23 | 3.40 | 3.05 | 3.21 | 3.21 | 1,180,400 |
| 06 May 2022 | 3.49 | 3.52 | 3.38 | 3.40 | 3.40 | 927,400 |
| 05 May 2022 | 3.77 | 3.77 | 3.48 | 3.54 | 3.54 | 783,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
