Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	93.79	93.85	91.67	92.09	92.09	-1.34%	238,649
Aug 7, 2025	92.05	93.54	90.70	93.34	93.34	1.29%	224,543
Aug 6, 2025	93.35	93.66	91.87	92.15	92.15	-1.29%	256,245
Aug 5, 2025	93.28	94.55	92.76	93.35	93.35	0.26%	258,732
Aug 4, 2025	92.56	93.29	91.61	93.11	93.11	0.71%	328,339
Aug 1, 2025	93.41	94.31	92.00	92.45	92.45	-1.28%	444,192
Jul 31, 2025	95.50	96.10	92.65	93.65	93.65	-3.20%	154,365
Jul 30, 2025	96.05	97.65	96.05	96.75	96.75	0.62%	156,860
Jul 29, 2025	94.70	96.55	94.25	96.15	96.15	1.69%	134,553
Jul 28, 2025	94.60	97.15	94.30	94.55	94.55	-0.68%	396,961
Jul 25, 2025	98.45	98.70	94.95	95.20	95.20	-3.59%	195,815
Jul 24, 2025	99.00	99.20	97.70	98.75	98.75	-	91,744
Jul 23, 2025	98.55	99.55	98.40	98.75	98.75	-0.25%	125,206
Jul 22, 2025	99.70	100.55	98.70	99.00	99.00	-0.05%	183,760
Jul 21, 2025	97.75	99.85	97.75	99.05	99.05	0.15%	397,434
Jul 18, 2025	98.60	99.90	97.40	98.90	98.90	-0.15%	406,370
Jul 17, 2025	99.10	99.50	98.55	99.05	99.05	-0.05%	275,739
Jul 16, 2025	98.90	99.70	98.15	99.10	99.10	0.25%	103,523
Jul 15, 2025	98.30	99.35	97.65	98.85	98.85	0.56%	206,673
Jul 14, 2025	98.25	98.80	96.95	98.30	98.30	0.56%	189,194
Jul 11, 2025	97.65	99.10	97.30	97.75	97.75	0.15%	848,875
Jul 10, 2025	98.35	99.25	97.30	97.60	97.60	-0.66%	125,844
Jul 9, 2025	99.35	100.10	98.05	98.25	98.25	-0.91%	153,191
Jul 8, 2025	98.00	100.50	97.75	99.15	99.15	0.51%	377,571
Jul 7, 2025	97.85	99.85	97.85	98.65	98.65	0.25%	145,633
Jul 4, 2025	98.25	99.40	97.50	98.40	98.40	0.15%	196,500
Jul 3, 2025	98.90	99.85	98.00	98.25	98.25	-0.61%	565,043
Jul 2, 2025	100.15	100.80	98.15	98.85	98.85	-1.59%	430,761
Jul 1, 2025	101.15	101.15	99.00	100.45	100.45	0.04%	160,156
Jun 30, 2025	99.94	101.40	99.49	100.41	100.41	0.73%	280,392
Jun 27, 2025	100.52	101.40	99.30	99.68	99.68	-0.36%	406,076
Jun 26, 2025	100.88	101.50	99.10	100.04	100.04	-0.70%	414,718
Jun 25, 2025	99.32	102.25	98.73	100.75	100.75	2.26%	1,381,291
Jun 24, 2025	99.65	100.25	97.81	98.52	98.52	0.37%	489,557
Jun 23, 2025	95.35	98.40	95.20	98.16	98.16	1.21%	808,298
Jun 20, 2025	93.49	97.30	93.49	96.99	96.99	3.74%	609,633
Jun 19, 2025	95.61	96.40	92.92	93.49	93.49	-2.65%	319,174
Jun 18, 2025	97.56	97.93	95.60	96.03	96.03	-1.48%	293,954
Jun 17, 2025	99.35	99.52	97.21	97.47	97.47	-1.75%	539,266
Jun 16, 2025	98.33	99.47	96.16	99.21	99.21	0.76%	610,680
Jun 13, 2025	97.96	99.36	97.35	98.46	98.46	-1.57%	841,170
Jun 12, 2025	103.63	103.63	99.54	100.03	100.03	-3.00%	271,834
Jun 11, 2025	104.49	105.82	102.52	103.12	103.12	-0.89%	577,481
Jun 10, 2025	103.90	105.60	103.21	104.05	104.05	0.64%	961,545
Jun 9, 2025	104.83	105.35	103.16	103.39	103.39	-0.32%	439,652
Jun 6, 2025	103.00	104.40	101.79	103.72	103.72	1.20%	415,075
Jun 5, 2025	98.97	103.73	98.97	102.49	102.49	3.83%	3,442,929
Jun 4, 2025	97.82	99.01	96.48	98.71	98.71	1.86%	396,935
Jun 3, 2025	97.79	98.48	96.51	96.91	96.91	-0.79%	685,134
Jun 2, 2025	96.10	98.67	95.08	97.68	97.68	1.39%	1,124,818