Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.28	1.38	1.20	1.20	1.20	-6.98%	474,457
Dec 19, 2024	1.12	1.34	1.12	1.29	1.29	20.56%	988,181
Dec 18, 2024	1.07	1.12	1.04	1.07	1.07	-0.47%	298,362
Dec 17, 2024	1.06	1.11	1.04	1.08	1.08	1.42%	252,770
Dec 16, 2024	1.03	1.08	1.01	1.06	1.06	0.95%	282,381
Dec 13, 2024	1.07	1.09	1.00	1.05	1.05	-1.87%	303,968
Dec 12, 2024	1.05	1.10	1.01	1.07	1.07	2.88%	488,711
Dec 11, 2024	1.09	1.09	1.01	1.04	1.04	-3.70%	276,188
Dec 10, 2024	1.16	1.18	1.06	1.08	1.08	-6.09%	197,627
Dec 9, 2024	1.11	1.19	1.09	1.15	1.15	4.55%	276,708
Dec 6, 2024	1.12	1.12	1.08	1.10	1.10	-	122,399
Dec 5, 2024	1.10	1.13	1.07	1.10	1.10	-1.79%	257,027
Dec 4, 2024	1.19	1.22	1.08	1.12	1.12	-2.61%	394,132
Dec 3, 2024	1.04	1.15	1.04	1.15	1.15	8.49%	361,538
Dec 2, 2024	1.03	1.09	1.03	1.06	1.06	2.91%	291,704
Nov 29, 2024	1.04	1.07	1.00	1.03	1.03	1.98%	253,496
Nov 27, 2024	0.88	1.04	0.88	1.01	1.01	12.95%	352,307
Nov 26, 2024	0.87	0.90	0.84	0.89	0.89	2.92%	70,736
Nov 25, 2024	0.89	0.96	0.87	0.87	0.87	-0.89%	165,563
Nov 22, 2024	0.89	0.93	0.80	0.88	0.88	-3.34%	582,639
Nov 21, 2024	0.92	0.94	0.89	0.91	0.91	-3.44%	453,130
Nov 20, 2024	1.00	1.04	0.91	0.94	0.94	-7.01%	667,382
Nov 19, 2024	1.05	1.05	0.97	1.01	1.01	-5.61%	278,179
Nov 18, 2024	1.15	1.17	1.04	1.07	1.07	-7.76%	2,594,982
Nov 15, 2024	1.23	1.24	1.09	1.16	1.16	-1.69%	214,193
Nov 14, 2024	1.29	1.29	1.15	1.18	1.18	-9.23%	1,020,773
Nov 13, 2024	1.30	1.30	1.25	1.30	1.30	-5.11%	509,976
Nov 12, 2024	1.52	1.53	1.33	1.37	1.37	-8.67%	466,016
Nov 11, 2024	1.38	1.56	1.29	1.50	1.50	11.11%	691,295
Nov 8, 2024	1.35	1.39	1.33	1.35	1.35	-	238,623
Nov 7, 2024	1.38	1.45	1.32	1.35	1.35	-4.26%	279,740
Nov 6, 2024	1.31	1.47	1.30	1.41	1.41	3.68%	556,160
Nov 5, 2024	1.22	1.40	1.22	1.36	1.36	8.80%	1,205,188
Nov 4, 2024	1.22	1.36	1.22	1.25	1.25	-1.57%	595,940
Nov 1, 2024	1.29	1.41	1.23	1.27	1.27	1.60%	485,355
Oct 31, 2024	1.26	1.27	1.19	1.25	1.25	0.81%	403,848
Oct 30, 2024	1.24	1.27	1.21	1.24	1.24	1.64%	286,778
Oct 29, 2024	1.29	1.30	1.18	1.22	1.22	-5.43%	577,608
Oct 28, 2024	1.36	1.39	1.20	1.29	1.29	-1.53%	933,763
Oct 25, 2024	1.15	1.48	1.09	1.31	1.31	10.08%	1,939,757
Oct 24, 2024	1.05	1.30	1.05	1.19	1.19	13.33%	1,475,611
Oct 23, 2024	1.24	1.31	1.03	1.05	1.05	-21.64%	3,316,969
Oct 22, 2024	0.85	1.37	0.84	1.34	1.34	57.04%	9,160,065
Oct 21, 2024	0.67	0.89	0.67	0.85	0.85	29.29%	1,342,982
Oct 18, 2024	0.65	0.67	0.64	0.66	0.66	1.54%	350,044
Oct 17, 2024	0.65	0.67	0.65	0.65	0.65	-1.28%	215,179
Oct 16, 2024	0.65	0.67	0.64	0.66	0.66	4.24%	142,508
Oct 15, 2024	0.68	0.69	0.63	0.63	0.63	-8.29%	630,573
Oct 14, 2024	0.67	0.70	0.65	0.69	0.69	5.71%	270,889
Oct 11, 2024	0.69	0.69	0.64	0.65	0.65	-1.14%	717,352
Oct 10, 2024	0.65	0.67	0.63	0.66	0.66	1.37%	398,009
Oct 9, 2024	0.64	0.67	0.64	0.65	0.65	-	179,553
Oct 8, 2024	0.68	0.69	0.64	0.65	0.65	-7.05%	85,234
Oct 7, 2024	0.67	0.70	0.65	0.70	0.70	1.36%	87,024
Oct 4, 2024	0.71	0.73	0.67	0.69	0.69	2.99%	253,340
Oct 3, 2024	0.63	0.68	0.61	0.67	0.67	4.70%	220,581
Oct 2, 2024	0.64	0.67	0.61	0.64	0.64	2.55%	223,995
Oct 1, 2024	0.70	0.71	0.62	0.62	0.62	-4.47%	365,696
Sep 30, 2024	0.65	0.67	0.64	0.65	0.65	2.69%	226,272
Sep 27, 2024	0.59	0.67	0.58	0.64	0.64	10.53%	359,594
Sep 26, 2024	0.58	0.59	0.55	0.58	0.58	0.26%	106,167
Sep 25, 2024	0.55	0.59	0.55	0.57	0.57	2.50%	270,803
Sep 24, 2024	0.58	0.59	0.54	0.56	0.56	2.98%	369,400
Sep 23, 2024	0.55	0.58	0.54	0.54	0.54	0.33%	360,075
Sep 20, 2024	0.58	0.59	0.54	0.54	0.54	-5.95%	781,698
Sep 19, 2024	0.56	0.63	0.56	0.58	0.58	6.72%	1,014,576
Sep 18, 2024	0.56	0.56	0.54	0.54	0.54	-3.61%	409,228
Sep 17, 2024	0.56	0.59	0.55	0.56	0.56	1.30%	236,530
Sep 16, 2024	0.61	0.63	0.55	0.55	0.55	-8.53%	387,654
Sep 13, 2024	0.61	0.62	0.58	0.60	0.60	0.77%	236,659
Sep 12, 2024	0.62	0.63	0.59	0.60	0.60	-1.04%	81,567
Sep 11, 2024	0.60	0.62	0.56	0.61	0.61	1.56%	494,910
Sep 10, 2024	0.64	0.64	0.59	0.60	0.60	-8.01%	308,185
Sep 9, 2024	0.64	0.68	0.62	0.65	0.65	2.08%	360,133
Sep 6, 2024	0.69	0.69	0.63	0.64	0.64	-6.77%	214,699
Sep 5, 2024	0.66	0.71	0.64	0.68	0.68	3.33%	292,740
Sep 4, 2024	0.66	0.66	0.63	0.66	0.66	2.12%	362,862
Sep 3, 2024	0.70	0.72	0.64	0.65	0.65	-8.83%	260,591
Aug 30, 2024	0.72	0.75	0.71	0.71	0.71	0.84%	164,507
Aug 29, 2024	0.74	0.75	0.69	0.70	0.70	-5.88%	399,091
Aug 28, 2024	0.72	0.78	0.65	0.75	0.75	6.70%	609,593
Aug 27, 2024	0.78	0.80	0.70	0.70	0.70	-12.50%	423,803
Aug 26, 2024	0.73	0.83	0.67	0.80	0.80	11.87%	1,089,002
Aug 23, 2024	0.70	0.74	0.70	0.72	0.72	1.49%	121,070
Aug 22, 2024	0.74	0.77	0.67	0.70	0.70	-5.73%	133,816
Aug 21, 2024	0.72	0.77	0.69	0.75	0.75	5.52%	279,815
Aug 20, 2024	0.71	0.75	0.67	0.71	0.71	-0.66%	357,685
Aug 19, 2024	0.67	0.75	0.67	0.71	0.71	3.78%	222,610
Aug 16, 2024	0.66	0.70	0.63	0.69	0.69	4.49%	264,500
Aug 15, 2024	0.67	0.68	0.65	0.66	0.66	-0.56%	307,718
Aug 14, 2024	0.68	0.69	0.66	0.66	0.66	-3.29%	191,515
Aug 13, 2024	0.69	0.71	0.66	0.68	0.68	3.26%	332,886
Aug 12, 2024	0.69	0.69	0.66	0.66	0.66	0.02%	164,532
Aug 9, 2024	0.71	0.73	0.66	0.66	0.66	-5.40%	296,125
Aug 8, 2024	0.70	0.75	0.69	0.70	0.70	-0.81%	337,398
Aug 7, 2024	0.80	0.82	0.69	0.71	0.71	-9.90%	277,252
Aug 6, 2024	0.80	0.84	0.78	0.78	0.78	-3.95%	403,604
Aug 5, 2024	0.84	0.86	0.80	0.82	0.82	-7.05%	217,902
Aug 2, 2024	0.84	0.88	0.81	0.88	0.88	1.76%	185,915
Aug 1, 2024	0.89	0.90	0.80	0.86	0.86	-4.24%	284,007