Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	836.55	840.10	818.60	821.10	821.10	-2.04%	26,337
Aug 7, 2025	822.05	842.00	822.05	838.20	838.20	0.32%	33,303
Aug 6, 2025	851.20	853.20	828.70	835.50	835.50	-2.55%	124,275
Aug 5, 2025	860.25	871.65	852.10	857.35	857.35	-0.49%	70,554
Aug 4, 2025	850.00	864.05	840.65	861.60	861.60	1.60%	61,931
Aug 1, 2025	870.20	874.45	846.00	848.05	848.05	-3.00%	99,013
Jul 31, 2025	865.20	881.00	865.20	874.25	874.25	-0.84%	224,899
Jul 30, 2025	909.90	922.55	876.60	881.70	881.70	-3.05%	117,843
Jul 29, 2025	889.95	913.25	875.85	909.45	909.45	2.33%	194,850
Jul 28, 2025	834.00	901.00	827.95	888.70	888.70	6.04%	931,328
Jul 25, 2025	842.65	845.60	826.00	838.05	838.05	0.26%	143,793
Jul 24, 2025	822.30	841.30	817.80	835.85	835.85	1.65%	45,231
Jul 23, 2025	821.10	826.00	816.90	822.30	822.30	-0.17%	87,477
Jul 22, 2025	831.95	831.95	815.05	823.70	823.70	-0.69%	39,558
Jul 21, 2025	832.75	833.40	824.45	829.40	829.40	0.33%	46,853
Jul 18, 2025	829.95	829.95	814.80	826.70	826.70	0.63%	56,821
Jul 17, 2025	820.25	829.25	815.70	821.55	821.55	-0.07%	135,970
Jul 16, 2025	821.10	832.00	819.00	822.10	822.10	-0.60%	73,852
Jul 15, 2025	824.35	834.45	820.15	827.10	827.10	0.35%	100,283
Jul 14, 2025	788.00	827.90	788.00	824.20	824.20	4.19%	214,259
Jul 11, 2025	791.85	797.80	787.10	791.05	791.05	-0.29%	18,473
Jul 10, 2025	795.10	799.40	784.00	793.35	793.35	-0.05%	46,638
Jul 9, 2025	777.00	797.90	775.40	793.75	793.75	2.02%	80,031
Jul 8, 2025	771.20	779.85	761.05	778.00	778.00	0.17%	63,286
Jul 7, 2025	778.55	779.50	763.40	776.70	776.70	0.09%	77,883
Jul 4, 2025	760.30	777.90	758.10	776.00	776.00	2.36%	88,814
Jul 3, 2025	755.75	764.50	752.65	758.10	758.10	0.07%	152,783
Jul 2, 2025	745.80	761.90	742.15	757.60	757.60	1.55%	111,761
Jul 1, 2025	729.80	749.00	722.00	746.00	746.00	2.91%	313,916
Jun 30, 2025	711.00	726.90	704.30	724.90	724.90	3.31%	135,687
Jun 27, 2025	682.10	704.00	673.60	701.70	701.70	3.11%	176,343
Jun 26, 2025	668.80	685.00	663.30	680.55	680.55	1.61%	52,255
Jun 25, 2025	670.95	677.70	668.65	669.75	669.75	0.06%	27,069
Jun 24, 2025	669.25	673.25	664.05	669.35	669.35	0.41%	42,240
Jun 23, 2025	645.05	668.70	645.05	666.60	666.60	2.36%	65,949
Jun 20, 2025	642.55	652.95	640.95	651.20	651.20	0.83%	23,816
Jun 19, 2025	664.75	666.80	645.05	645.85	645.85	-2.65%	32,912
Jun 18, 2025	660.60	667.85	650.80	663.40	663.40	0.42%	40,662
Jun 17, 2025	684.60	684.60	656.85	660.60	660.60	-2.84%	42,515
Jun 16, 2025	666.00	682.35	658.85	679.90	679.90	1.94%	80,252
Jun 13, 2025	655.00	673.35	651.65	666.95	666.95	0.11%	72,114
Jun 12, 2025	677.25	680.90	664.00	666.25	666.25	-1.55%	91,719
Jun 11, 2025	671.65	678.75	666.25	676.75	676.75	1.58%	72,954
Jun 10, 2025	669.30	672.50	662.50	666.20	666.20	-0.13%	53,385
Jun 9, 2025	647.50	669.30	642.05	667.10	667.10	3.94%	105,168
Jun 6, 2025	640.00	643.35	626.35	641.80	641.80	0.18%	90,080
Jun 5, 2025	623.35	649.50	623.20	640.65	640.65	2.80%	110,025
Jun 4, 2025	624.65	624.65	611.05	623.20	623.20	0.63%	36,337
Jun 3, 2025	613.65	622.30	609.55	619.30	619.30	1.30%	71,480
Jun 2, 2025	610.00	614.15	606.60	611.35	611.35	0.37%	21,690