Allakos Inc. (ALLK)
NASDAQ: ALLK · Real-Time Price · USD
0.2170
-0.0106 (-4.66%)
At close: Apr 1, 2025, 4:00 PM
0.2147
-0.0023 (-1.06%)
After-hours: Apr 1, 2025, 4:28 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -1.36% | 169,805 |
| 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 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.47% | 1,628,669 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.70% | 919,497 |
| Feb 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.26% | 1,418,467 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.33% | 2,393,785 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.30% | 4,112,851 |
| Feb 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.02% | 3,353,448 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.11% | 4,137,251 |
| Feb 3, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 1.87% | 4,802,806 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.60% | 5,230,132 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.90% | 4,141,373 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.51% | 4,421,661 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 9.14% | 11,719,937 |
| Jan 27, 2025 | 0.30 | 0.31 | 0.23 | 0.24 | 0.24 | -80.47% | 51,899,194 |
| Jan 24, 2025 | 1.07 | 1.26 | 1.04 | 1.21 | 1.21 | 17.48% | 1,184,846 |
| Jan 23, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | 1.03 | -8.04% | 632,647 |
| Jan 22, 2025 | 1.13 | 1.18 | 1.03 | 1.12 | 1.12 | 0.90% | 541,115 |
| Jan 21, 2025 | 0.93 | 1.15 | 0.93 | 1.11 | 1.11 | 29.75% | 1,063,492 |