Skip to main content
Allakos Inc. (ALLK)
NASDAQ: ALLK · Real-Time Price · USD
0.286
-0.005 (-1.72%)
At close: Feb 21, 2025, 4:00 PM
0.282
-0.004 (-1.44%)
After-hours: Feb 21, 2025, 7:58 PM EST

Allakos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.290.290.280.290.29-1.72%617,219
Feb 20, 20250.290.300.280.290.29-0.89%589,326
Feb 19, 20250.300.310.290.290.29-5.48%1,089,100
Feb 18, 20250.300.330.290.310.31-0.77%2,043,996
Feb 14, 20250.290.320.280.310.315.07%3,552,521
Feb 13, 20250.260.300.260.300.3012.51%2,849,299
Feb 12, 20250.270.270.260.260.26-2.47%1,628,669
Feb 11, 20250.280.280.270.270.27-0.70%919,497
Feb 10, 20250.280.280.270.270.270.26%1,418,467
Feb 7, 20250.280.280.270.270.27-2.33%2,393,785
Feb 6, 20250.280.280.260.280.283.30%4,112,851
Feb 5, 20250.250.270.250.270.277.02%3,353,448
Feb 4, 20250.250.260.250.250.253.11%4,137,251
Feb 3, 20250.230.260.230.240.241.87%4,802,806
Jan 31, 20250.240.260.240.240.24-1.60%5,230,132
Jan 30, 20250.250.250.240.240.24-3.90%4,141,373
Jan 29, 20250.260.260.240.250.25-1.51%4,421,661
Jan 28, 20250.260.270.240.260.269.14%11,719,937
Jan 27, 20250.300.310.230.240.24-80.47%51,899,194
Jan 24, 20251.071.261.041.211.2117.48%1,184,846
Jan 23, 20251.101.120.991.031.03-8.04%632,647
Jan 22, 20251.131.181.031.121.120.90%541,115
Jan 21, 20250.931.150.931.111.1129.75%1,063,492
Jan 17, 20251.001.150.840.860.86-5.99%3,396,093
Jan 16, 20250.861.020.810.910.914.89%5,485,138
Jan 15, 20250.860.900.850.870.87-1.59%150,167
Jan 14, 20250.940.960.850.880.881.92%297,922
Jan 13, 20250.941.000.850.870.87-10.71%266,028
Jan 10, 20250.960.980.940.970.97-1.06%153,304
Jan 8, 20251.021.050.930.980.98-4.93%362,586
Jan 7, 20251.081.120.961.031.03-3.74%887,229
Jan 6, 20251.201.201.071.071.07-7.76%440,531
Jan 3, 20251.221.251.151.161.16-6.45%1,228,591
Jan 2, 20251.231.301.211.241.242.48%250,439
Dec 31, 20241.231.281.161.211.211.68%316,520
Dec 30, 20241.311.311.181.191.19-8.46%294,522
Dec 27, 20241.281.351.251.301.303.17%250,705
Dec 26, 20241.261.291.221.261.26-0.79%199,447
Dec 24, 20241.291.361.271.271.27-1.55%140,773
Dec 23, 20241.211.311.181.291.297.50%673,225
Dec 20, 20241.281.381.201.201.20-6.98%474,457
Dec 19, 20241.121.341.121.291.2920.56%988,181
Dec 18, 20241.071.121.041.071.07-0.47%298,362
Dec 17, 20241.061.111.041.081.081.42%252,770
Dec 16, 20241.031.081.011.061.060.95%282,381
Dec 13, 20241.071.091.001.051.05-1.87%303,968
Dec 12, 20241.051.101.011.071.072.88%488,711
Dec 11, 20241.091.091.011.041.04-3.70%276,188
Dec 10, 20241.161.181.061.081.08-6.09%197,627
Dec 9, 20241.111.191.091.151.154.55%276,708
Dec 6, 20241.121.121.081.101.10-122,399
Dec 5, 20241.101.131.071.101.10-1.79%257,027
Dec 4, 20241.191.221.081.121.12-2.61%394,132
Dec 3, 20241.041.151.041.151.158.49%361,538
Dec 2, 20241.031.091.031.061.062.91%291,704
Nov 29, 20241.041.071.001.031.031.98%253,496
Nov 27, 20240.881.040.881.011.0112.95%352,307
Nov 26, 20240.870.900.840.890.892.92%70,736
Nov 25, 20240.890.960.870.870.87-0.89%165,563
Nov 22, 20240.890.930.800.880.88-3.34%582,639
Nov 21, 20240.920.940.890.910.91-3.44%453,130
Nov 20, 20241.001.040.910.940.94-7.01%667,382
Nov 19, 20241.051.050.971.011.01-5.61%278,179
Nov 18, 20241.151.171.041.071.07-7.76%2,594,982
Nov 15, 20241.231.241.091.161.16-1.69%214,193
Nov 14, 20241.291.291.151.181.18-9.23%1,020,773
Nov 13, 20241.301.301.251.301.30-5.11%509,976
Nov 12, 20241.521.531.331.371.37-8.67%466,016
Nov 11, 20241.381.561.291.501.5011.11%691,295
Nov 8, 20241.351.391.331.351.35-238,623
Nov 7, 20241.381.451.321.351.35-4.26%279,740
Nov 6, 20241.311.471.301.411.413.68%556,160
Nov 5, 20241.221.401.221.361.368.80%1,205,188
Nov 4, 20241.221.361.221.251.25-1.57%595,940
Nov 1, 20241.291.411.231.271.271.60%485,355
Oct 31, 20241.261.271.191.251.250.81%403,848
Oct 30, 20241.241.271.211.241.241.64%286,778
Oct 29, 20241.291.301.181.221.22-5.43%577,608
Oct 28, 20241.361.391.201.291.29-1.53%933,763
Oct 25, 20241.151.481.091.311.3110.08%1,939,757
Oct 24, 20241.051.301.051.191.1913.33%1,475,611
Oct 23, 20241.241.311.031.051.05-21.64%3,316,969
Oct 22, 20240.851.370.841.341.3457.04%9,160,065
Oct 21, 20240.670.890.670.850.8529.29%1,342,982
Oct 18, 20240.650.670.640.660.661.54%350,044
Oct 17, 20240.650.670.650.650.65-1.28%215,179
Oct 16, 20240.650.670.640.660.664.24%142,508
Oct 15, 20240.680.690.630.630.63-8.29%630,573
Oct 14, 20240.670.700.650.690.695.71%270,889
Oct 11, 20240.690.690.640.650.65-1.14%717,352
Oct 10, 20240.650.670.630.660.661.37%398,009
Oct 9, 20240.640.670.640.650.65-179,553
Oct 8, 20240.680.690.640.650.65-7.05%85,234
Oct 7, 20240.670.700.650.700.701.36%87,024
Oct 4, 20240.710.730.670.690.692.99%253,340
Oct 3, 20240.630.680.610.670.674.70%220,581
Oct 2, 20240.640.670.610.640.642.55%223,995
Oct 1, 20240.700.710.620.620.62-4.47%365,696
Sep 30, 20240.650.670.640.650.652.69%226,272
Sep 27, 20240.590.670.580.640.6410.53%359,594