Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.02	12.08	11.67	11.84	11.84	-1.84%	20,783
Aug 7, 2025	12.42	12.42	12.04	12.06	12.06	-2.90%	3,971
Aug 6, 2025	12.20	12.47	12.08	12.42	12.42	2.23%	2,191
Aug 5, 2025	12.48	12.49	11.94	12.15	12.15	-4.89%	13,050
Aug 4, 2025	11.70	12.79	11.70	12.78	12.78	10.12%	21,222
Aug 1, 2025	12.10	12.10	11.14	11.60	11.60	-1.48%	33,123
Jul 31, 2025	12.58	12.58	11.49	11.78	11.78	-12.87%	36,807
Jul 30, 2025	14.42	15.35	13.37	13.52	13.52	11.06%	102,676
Jul 29, 2025	12.46	12.63	12.04	12.17	12.17	-3.26%	15,361
Jul 28, 2025	12.69	13.09	12.49	12.58	12.58	-0.05%	6,116
Jul 25, 2025	12.71	12.86	12.47	12.59	12.59	-1.72%	7,136
Jul 24, 2025	13.38	13.45	12.81	12.81	12.81	-4.76%	11,450
Jul 23, 2025	13.03	13.48	12.77	13.45	13.45	4.48%	35,724
Jul 22, 2025	12.45	13.07	12.45	12.87	12.87	3.16%	26,577
Jul 21, 2025	12.55	12.79	12.46	12.48	12.48	1.25%	42,898
Jul 18, 2025	12.41	12.50	12.15	12.32	12.32	1.37%	15,037
Jul 17, 2025	11.66	12.18	11.66	12.16	12.16	2.76%	14,770
Jul 16, 2025	11.95	11.95	11.54	11.83	11.83	-0.64%	7,482
Jul 15, 2025	12.35	12.41	11.91	11.91	11.91	-3.12%	12,135
Jul 14, 2025	12.26	12.40	12.01	12.29	12.29	-0.78%	20,238
Jul 11, 2025	12.57	12.71	12.39	12.39	12.39	-4.07%	42,150
Jul 10, 2025	12.58	13.08	12.58	12.91	12.91	3.30%	58,919
Jul 9, 2025	12.62	12.63	12.36	12.50	12.50	0.03%	10,766
Jul 8, 2025	12.57	12.68	12.23	12.50	12.50	-1.08%	17,084
Jul 7, 2025	12.45	12.86	12.39	12.63	12.63	0.69%	12,791
Jul 3, 2025	12.50	12.69	12.49	12.55	12.55	0.54%	18,346
Jul 2, 2025	12.27	12.81	12.12	12.48	12.48	1.47%	135,758
Jul 1, 2025	11.74	12.61	11.59	12.30	12.30	5.12%	53,961
Jun 30, 2025	11.91	11.98	11.67	11.70	11.70	-0.20%	6,538
Jun 27, 2025	11.85	11.98	11.72	11.72	11.72	1.21%	13,420
Jun 26, 2025	11.53	11.69	11.49	11.58	11.58	1.05%	18,767
Jun 25, 2025	11.58	11.70	11.46	11.46	11.46	-1.45%	6,975
Jun 24, 2025	11.69	11.85	11.52	11.63	11.63	1.87%	17,075
Jun 23, 2025	11.58	11.58	11.06	11.42	11.42	-2.46%	15,043
Jun 20, 2025	11.89	11.90	11.69	11.71	11.71	-0.99%	4,039
Jun 18, 2025	11.87	11.92	11.69	11.82	11.82	-1.44%	9,854
Jun 17, 2025	12.04	12.20	11.98	12.00	12.00	-2.40%	14,230
Jun 16, 2025	11.94	12.31	11.85	12.29	12.29	3.56%	27,914
Jun 13, 2025	12.07	12.40	11.86	11.87	11.87	-6.09%	16,496
Jun 12, 2025	12.69	12.73	12.51	12.64	12.64	-1.89%	7,204
Jun 11, 2025	12.90	13.27	12.87	12.88	12.88	0.78%	14,149
Jun 10, 2025	13.16	13.33	12.78	12.78	12.78	-1.84%	13,414
Jun 9, 2025	12.79	13.05	12.71	13.02	12.93	2.77%	30,753
Jun 6, 2025	12.66	12.80	12.62	12.67	12.58	-1.06%	8,001
Jun 5, 2025	12.44	12.88	12.44	12.81	12.72	1.55%	13,527
Jun 4, 2025	12.55	12.81	12.38	12.61	12.52	-0.01%	13,231
Jun 3, 2025	12.27	12.63	12.15	12.61	12.52	3.71%	8,704
Jun 2, 2025	12.45	13.15	12.03	12.16	12.07	-1.94%	9,332
May 30, 2025	12.48	12.67	12.30	12.40	12.31	-2.94%	7,308
May 29, 2025	13.79	13.95	12.68	12.78	12.69	-3.31%	14,188