Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	34.06	34.12	33.32	33.56	33.56	-1.35%	140,770,442
Aug 4, 2025	33.50	34.68	33.50	34.02	34.02	2.29%	229,739,745
Aug 1, 2025	33.60	33.66	33.08	33.26	33.26	-1.19%	122,452,647
Jul 31, 2025	33.80	34.04	33.34	33.66	33.66	0.30%	157,033,648
Jul 30, 2025	32.86	33.64	32.78	33.56	33.56	2.13%	163,149,068
Jul 29, 2025	32.66	33.10	32.64	32.86	32.86	0.67%	117,599,709
Jul 28, 2025	33.44	33.48	32.60	32.64	32.64	-1.98%	111,373,329
Jul 25, 2025	33.40	33.48	33.12	33.30	33.30	-0.24%	109,867,411
Jul 24, 2025	33.06	33.90	32.62	33.38	33.38	1.52%	297,957,912
Jul 23, 2025	33.22	33.26	32.64	32.88	32.88	-0.90%	166,701,526
Jul 22, 2025	33.34	33.72	32.90	33.18	33.18	-0.42%	193,234,403
Jul 21, 2025	33.06	33.70	33.06	33.32	33.32	1.34%	194,853,366
Jul 18, 2025	33.28	33.36	32.80	32.88	32.88	-1.26%	129,218,675
Jul 17, 2025	32.20	33.40	31.96	33.30	33.30	4.52%	246,313,477
Jul 16, 2025	32.66	33.02	31.36	31.86	31.86	-2.93%	236,172,844
Jul 14, 2025	34.20	34.20	32.76	32.82	32.82	-4.09%	181,650,550
Jul 11, 2025	34.72	34.86	33.68	34.22	34.22	-0.12%	180,057,928
Jul 10, 2025	34.00	34.66	33.98	34.26	34.26	1.66%	196,443,073
Jul 9, 2025	32.18	33.70	31.86	33.70	33.70	4.21%	237,884,004
Jul 8, 2025	32.22	32.50	31.72	32.34	32.34	1.32%	207,380,061
Jul 7, 2025	31.64	32.26	31.56	31.92	31.92	-0.50%	156,520,074
Jul 4, 2025	31.84	32.20	31.52	32.08	32.08	0.63%	151,537,530
Jul 3, 2025	32.94	33.26	31.70	31.88	31.88	-1.30%	233,134,122
Jul 2, 2025	32.02	32.84	31.72	32.30	32.30	0.94%	256,051,845
Jul 1, 2025	32.02	32.24	31.48	32.00	32.00	0.95%	284,641,090
Jun 30, 2025	29.14	31.70	28.98	31.70	31.70	9.99%	351,890,890
Jun 27, 2025	27.84	28.96	27.56	28.82	28.82	3.89%	280,039,530
Jun 26, 2025	27.86	28.30	27.72	27.74	27.74	-0.93%	209,991,643
Jun 25, 2025	28.12	28.12	27.76	28.00	28.00	-0.21%	137,973,190
Jun 24, 2025	28.40	28.48	27.58	28.06	28.06	4.08%	226,995,169
Jun 23, 2025	26.50	27.34	26.40	26.96	26.96	0.45%	150,263,290
Jun 20, 2025	26.80	27.28	26.66	26.84	26.84	1.59%	142,029,294
Jun 19, 2025	27.34	27.56	26.40	26.42	26.42	-2.37%	230,537,874
Jun 18, 2025	27.10	27.56	26.94	27.06	27.06	-0.29%	167,643,555
Jun 17, 2025	27.88	28.08	27.14	27.14	27.14	-2.65%	186,600,017
Jun 16, 2025	27.60	28.28	27.12	27.88	27.88	1.38%	257,450,767
Jun 13, 2025	26.00	27.50	25.90	27.50	27.50	-0.58%	245,641,643
Jun 12, 2025	27.96	28.44	27.56	27.66	27.66	-2.54%	196,682,136
Jun 11, 2025	28.40	28.68	28.18	28.38	28.38	-0.35%	210,283,168
Jun 10, 2025	27.70	28.74	27.56	28.48	28.48	4.02%	310,741,830
Jun 5, 2025	27.44	27.52	27.26	27.38	27.38	-0.73%	53,330,877
Jun 4, 2025	27.22	27.58	27.20	27.58	27.58	0.80%	166,142,571
Jun 3, 2025	26.32	27.60	26.20	27.36	27.36	5.72%	326,675,414
Jun 2, 2025	25.48	25.94	25.38	25.88	25.88	1.65%	249,271,410
May 30, 2025	25.92	26.10	25.40	25.46	25.46	-1.93%	190,542,244
May 29, 2025	25.86	26.14	25.70	25.96	25.96	1.41%	198,929,561
May 28, 2025	25.48	25.70	25.32	25.60	25.60	0.55%	180,531,586
May 27, 2025	25.96	26.32	25.38	25.46	25.46	-1.85%	203,943,438
May 26, 2025	26.70	26.80	25.48	25.94	25.94	-1.82%	274,304,505
May 23, 2025	26.78	27.20	26.38	26.42	26.42	-1.49%	233,782,193