Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	99.04	99.46	97.63	98.08	98.08	-0.42%	1,220,825
Aug 4, 2025	98.29	98.58	97.40	98.49	98.49	0.35%	1,402,899
Aug 1, 2025	99.13	99.31	97.70	98.15	98.15	-1.22%	1,292,240
Jul 31, 2025	98.90	99.79	98.29	99.36	99.36	0.01%	1,122,080
Jul 30, 2025	100.73	101.00	98.98	99.35	99.35	-1.67%	1,022,660
Jul 29, 2025	101.99	102.04	100.62	101.04	101.04	-0.43%	880,420
Jul 28, 2025	102.41	102.56	101.26	101.48	101.48	-1.46%	1,324,530
Jul 25, 2025	104.12	104.37	102.29	102.98	102.98	-1.17%	1,370,236
Jul 24, 2025	106.01	106.87	103.97	104.20	104.20	-1.08%	1,896,431
Jul 23, 2025	105.85	106.46	104.03	105.34	105.34	0.28%	2,129,032
Jul 22, 2025	108.74	108.74	104.05	105.05	105.05	0.29%	3,720,606
Jul 21, 2025	106.13	106.55	104.61	104.75	104.75	-1.39%	1,914,077
Jul 18, 2025	106.41	106.81	105.29	106.23	106.23	-0.07%	756,944
Jul 17, 2025	105.67	106.97	105.12	106.30	106.30	-0.07%	1,044,448
Jul 16, 2025	105.54	106.83	105.01	106.37	106.37	0.65%	1,170,141
Jul 15, 2025	107.25	107.67	105.57	105.68	105.68	-1.45%	768,194
Jul 14, 2025	106.78	107.72	106.39	107.23	107.23	0.05%	767,943
Jul 11, 2025	107.09	107.94	106.47	107.18	107.18	-0.25%	790,272
Jul 10, 2025	107.89	109.24	107.45	107.45	107.45	-0.47%	772,449
Jul 9, 2025	109.19	109.48	106.94	107.96	107.96	-0.15%	782,983
Jul 8, 2025	108.21	109.12	108.07	108.12	108.12	-	902,388
Jul 7, 2025	107.93	108.79	107.72	108.12	108.12	0.20%	722,122
Jul 3, 2025	107.25	108.05	106.81	107.90	107.90	0.93%	630,682
Jul 2, 2025	105.19	107.00	105.13	106.91	106.91	1.50%	982,199
Jul 1, 2025	103.09	106.07	102.76	105.33	105.33	2.28%	938,925
Jun 30, 2025	103.04	103.40	102.15	102.98	102.98	-0.50%	908,882
Jun 27, 2025	104.76	105.23	103.12	103.50	103.50	-0.91%	1,671,447
Jun 26, 2025	104.54	105.38	104.39	104.45	104.45	0.51%	1,053,304
Jun 25, 2025	103.73	104.39	103.44	103.92	103.92	-0.45%	1,119,370
Jun 24, 2025	104.68	105.05	103.80	104.39	104.39	0.21%	1,021,059
Jun 23, 2025	102.89	104.42	102.46	104.17	104.17	0.53%	1,513,897
Jun 20, 2025	103.09	103.86	101.91	103.62	103.62	1.05%	2,792,539
Jun 18, 2025	101.03	103.61	100.96	102.54	102.54	1.48%	1,861,067
Jun 17, 2025	100.84	101.62	100.57	101.04	101.04	-0.48%	1,227,926
Jun 16, 2025	100.35	101.71	99.90	101.53	101.53	1.68%	883,609
Jun 13, 2025	100.11	101.38	99.56	99.85	99.85	-1.54%	803,937
Jun 12, 2025	100.17	101.76	99.37	101.41	101.41	0.75%	1,041,084
Jun 11, 2025	99.85	100.68	99.38	100.66	100.66	0.66%	977,661
Jun 10, 2025	100.97	102.00	99.63	100.00	100.00	-0.65%	739,160
Jun 9, 2025	100.04	101.00	99.85	100.65	100.65	0.71%	1,394,684
Jun 6, 2025	98.50	100.02	98.24	99.94	99.94	2.32%	1,174,529
Jun 5, 2025	98.50	98.50	96.83	97.67	97.67	0.32%	722,375
Jun 4, 2025	98.33	98.45	97.26	97.36	97.36	-0.86%	640,628
Jun 3, 2025	96.66	98.36	95.61	98.20	98.20	1.53%	1,438,060
Jun 2, 2025	97.62	97.99	96.21	96.72	96.72	-1.81%	726,281
May 30, 2025	98.26	98.77	97.56	98.50	98.50	-0.01%	1,403,845
May 29, 2025	97.97	98.70	97.32	98.51	98.51	0.62%	1,003,647
May 28, 2025	98.15	98.61	97.64	97.90	97.90	-0.58%	1,004,318
May 27, 2025	97.40	98.61	97.39	98.47	98.47	1.47%	873,841
May 23, 2025	97.56	97.79	96.89	97.04	97.04	-1.06%	913,179