Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 542,600 |
| 26 Jun 2024 | 1.1200 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 855,700 |
| 25 Jun 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 827,400 |
| 24 Jun 2024 | 1.1100 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 504,600 |
| 21 Jun 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 813,800 |
| 20 Jun 2024 | 1.1200 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 758,100 |
| 18 Jun 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 234,000 |
| 17 Jun 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 191,900 |
| 14 Jun 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 340,500 |
| 13 Jun 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 772,500 |
| 12 Jun 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 408,300 |
| 11 Jun 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 297,000 |
| 10 Jun 2024 | 1.1900 | 1.3300 | 1.1500 | 1.3100 | 1.3100 | 681,000 |
| 07 Jun 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 518,300 |
| 06 Jun 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 461,000 |
| 05 Jun 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 285,000 |
| 04 Jun 2024 | 1.2400 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 586,500 |
| 03 Jun 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 515,900 |
| 31 May 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 368,500 |
| 30 May 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 647,400 |
| 29 May 2024 | 1.3600 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 388,800 |
| 28 May 2024 | 1.4300 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 674,400 |
| 24 May 2024 | 1.3300 | 1.4500 | 1.2600 | 1.4200 | 1.4200 | 731,100 |
| 23 May 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 284,000 |
| 22 May 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 198,800 |
| 21 May 2024 | 1.4200 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 458,500 |
| 20 May 2024 | 1.4300 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 545,900 |
| 17 May 2024 | 1.4300 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 468,700 |
| 16 May 2024 | 1.1800 | 1.4800 | 1.1800 | 1.4500 | 1.4500 | 1,532,900 |
| 15 May 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 282,500 |
| 14 May 2024 | 1.2100 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 364,800 |
| 13 May 2024 | 1.2300 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 464,800 |
| 10 May 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 534,500 |
| 09 May 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 347,000 |
| 08 May 2024 | 1.1900 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 528,700 |
| 07 May 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2300 | 1.2300 | 357,600 |
| 06 May 2024 | 1.1800 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 672,600 |
| 03 May 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 181,900 |
| 02 May 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 250,200 |
| 01 May 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1300 | 1.1300 | 428,300 |
| 30 Apr 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 336,800 |
| 29 Apr 2024 | 1.0300 | 1.1400 | 1.0200 | 1.1000 | 1.1000 | 631,700 |
| 26 Apr 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 433,500 |
| 25 Apr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 396,800 |
| 24 Apr 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 246,100 |
| 23 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 266,500 |
| 22 Apr 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 279,200 |
| 19 Apr 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 415,800 |
| 18 Apr 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 424,700 |
| 17 Apr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 336,700 |
| 16 Apr 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 302,800 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 640,300 |
| 12 Apr 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 409,700 |
| 11 Apr 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 354,500 |
| 10 Apr 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 459,300 |
| 09 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 356,700 |
| 08 Apr 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 560,600 |
| 05 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 503,100 |
| 04 Apr 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 487,700 |
| 03 Apr 2024 | 1.2100 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 513,800 |
| 02 Apr 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 414,700 |
| 01 Apr 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 599,600 |
| 28 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 525,200 |
| 27 Mar 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 337,800 |
| 26 Mar 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 371,900 |
| 25 Mar 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 493,500 |
| 22 Mar 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 517,300 |
| 21 Mar 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 611,100 |
| 20 Mar 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 511,600 |
| 19 Mar 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 828,600 |
| 18 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 859,600 |
| 15 Mar 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 682,400 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 656,000 |
| 13 Mar 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 598,000 |
| 12 Mar 2024 | 1.4600 | 1.5000 | 1.2900 | 1.3300 | 1.3300 | 503,000 |
| 11 Mar 2024 | 1.4300 | 1.5100 | 1.3900 | 1.4400 | 1.4400 | 628,800 |
| 08 Mar 2024 | 1.3600 | 1.4900 | 1.3400 | 1.4300 | 1.4300 | 884,800 |
| 07 Mar 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 836,200 |
| 06 Mar 2024 | 1.4400 | 1.4400 | 1.2700 | 1.2900 | 1.2900 | 973,600 |
| 05 Mar 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 448,300 |
| 04 Mar 2024 | 1.6200 | 1.6600 | 1.4400 | 1.4500 | 1.4500 | 548,700 |
| 01 Mar 2024 | 1.4800 | 1.6900 | 1.4800 | 1.6400 | 1.6400 | 1,036,500 |
| 29 Feb 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4800 | 1.4800 | 549,300 |
| 28 Feb 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 704,800 |
| 27 Feb 2024 | 1.4700 | 1.6200 | 1.4700 | 1.6000 | 1.6000 | 903,900 |
| 26 Feb 2024 | 1.3900 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 942,200 |
| 23 Feb 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 417,000 |
| 22 Feb 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 656,800 |
| 21 Feb 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 566,300 |
| 20 Feb 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,095,300 |
| 16 Feb 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 1,774,800 |
| 15 Feb 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 1,000,800 |
| 14 Feb 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 806,500 |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 793,300 |
| 12 Feb 2024 | 1.3600 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 709,600 |
| 09 Feb 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 1,314,100 |
| 08 Feb 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 755,100 |
| 07 Feb 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 564,400 |
| 06 Feb 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 614,200 |
| 05 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 668,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.