Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.33	0.33	0.33	0.33	0.33	-	213,321
Apr 24, 2025	0.33	0.33	0.33	0.33	0.33	0.28%	126,024
Apr 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.09%	136,173
Apr 22, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	852,203
Apr 21, 2025	0.32	0.33	0.32	0.33	0.33	-0.31%	582,122
Apr 17, 2025	0.32	0.33	0.32	0.33	0.33	0.93%	1,930,595
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	-	337,241
Apr 15, 2025	0.32	0.32	0.32	0.32	0.32	0.78%	1,201,275
Apr 14, 2025	0.32	0.33	0.32	0.32	0.32	0.03%	2,272,832
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	0.38%	474,069
Apr 10, 2025	0.32	0.32	0.32	0.32	0.32	0.22%	1,941,572
Apr 9, 2025	0.32	0.32	0.31	0.32	0.32	0.16%	1,651,371
Apr 8, 2025	0.32	0.32	0.32	0.32	0.32	-0.47%	732,378
Apr 7, 2025	0.32	0.32	0.32	0.32	0.32	1.43%	1,284,662
Apr 4, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	2,140,751
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	-0.40%	2,965,144
Apr 2, 2025	0.31	0.32	0.31	0.32	0.32	48.06%	22,929,129
Apr 1, 2025	0.23	0.23	0.22	0.22	0.22	-4.66%	435,555
Mar 31, 2025	0.24	0.24	0.22	0.23	0.23	-1.09%	630,446
Mar 28, 2025	0.24	0.24	0.22	0.23	0.23	-1.96%	734,744
Mar 27, 2025	0.23	0.24	0.23	0.23	0.23	1.69%	312,003
Mar 26, 2025	0.23	0.24	0.23	0.23	0.23	-3.91%	1,069,050
Mar 25, 2025	0.24	0.25	0.24	0.24	0.24	-2.48%	944,766
Mar 24, 2025	0.25	0.25	0.24	0.25	0.25	-1.40%	1,637,631
Mar 21, 2025	0.25	0.25	0.25	0.25	0.25	-0.56%	389,220
Mar 20, 2025	0.25	0.26	0.25	0.25	0.25	-2.45%	493,821
Mar 19, 2025	0.26	0.26	0.25	0.26	0.26	0.90%	1,246,730
Mar 18, 2025	0.25	0.26	0.25	0.26	0.26	0.51%	152,857
Mar 17, 2025	0.25	0.26	0.25	0.25	0.25	2.79%	451,041
Mar 14, 2025	0.26	0.26	0.24	0.25	0.25	-1.20%	410,682
Mar 13, 2025	0.25	0.26	0.24	0.25	0.25	-3.88%	728,623
Mar 12, 2025	0.26	0.27	0.25	0.26	0.26	1.76%	524,065
Mar 11, 2025	0.25	0.26	0.25	0.26	0.26	2.24%	958,195
Mar 10, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	743,935
Mar 7, 2025	0.25	0.27	0.25	0.26	0.26	2.85%	416,098
Mar 6, 2025	0.26	0.27	0.25	0.25	0.25	-3.14%	812,813
Mar 5, 2025	0.26	0.27	0.26	0.26	0.26	0.93%	904,836
Mar 4, 2025	0.26	0.27	0.24	0.26	0.26	-4.22%	1,240,028
Mar 3, 2025	0.28	0.29	0.26	0.27	0.27	-3.50%	683,440
Feb 28, 2025	0.27	0.28	0.27	0.28	0.28	-0.36%	425,711
Feb 27, 2025	0.28	0.29	0.28	0.28	0.28	-0.14%	542,792
Feb 26, 2025	0.29	0.29	0.27	0.28	0.28	-0.28%	684,044
Feb 25, 2025	0.28	0.29	0.27	0.28	0.28	-2.02%	494,497
Feb 24, 2025	0.29	0.31	0.27	0.29	0.29	0.74%	917,770
Feb 21, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	617,219
Feb 20, 2025	0.29	0.30	0.28	0.29	0.29	-0.89%	589,326
Feb 19, 2025	0.30	0.31	0.29	0.29	0.29	-5.48%	1,089,100
Feb 18, 2025	0.30	0.33	0.29	0.31	0.31	-0.77%	2,043,996
Feb 14, 2025	0.29	0.32	0.28	0.31	0.31	5.07%	3,552,521
Feb 13, 2025	0.26	0.30	0.26	0.30	0.30	12.51%	2,849,299