Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allakos Inc
(NQ:
ALLK
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
4.360
4.505
4.280
4.450
1,876,288
+0.15(+3.49%)
Mar 30, 2023
4.560
4.560
4.140
4.300
975,651
-0.27(-5.89%)
Mar 29, 2023
4.450
4.599
4.380
4.569
796,687
+0.13(+2.91%)
Mar 28, 2023
5.040
5.040
4.410
4.440
1,052,584
-0.11(-2.42%)
Mar 27, 2023
4.620
4.740
4.550
4.550
837,146
-0.06(-1.30%)
Mar 24, 2023
4.680
4.780
4.505
4.610
757,315
-0.12(-2.54%)
Mar 23, 2023
5.025
5.025
4.615
4.730
749,798
+0.04(+0.85%)
Mar 22, 2023
5.030
5.030
4.650
4.690
892,723
-0.35(-6.94%)
Mar 21, 2023
5.010
5.140
4.930
5.040
535,567
+0.08(+1.61%)
Mar 20, 2023
5.430
5.445
4.895
4.960
779,722
-0.49(-8.99%)
Mar 17, 2023
5.450
5.490
5.350
5.450
2,488,636
-0.05(-0.91%)
Mar 16, 2023
5.490
5.655
5.375
5.500
1,487,443
+0.00(+0.00%)
Mar 15, 2023
5.510
5.630
5.410
5.500
675,981
-0.04(-0.72%)
Mar 14, 2023
5.600
5.730
5.405
5.540
856,926
+0.00(+0.00%)
Mar 13, 2023
5.320
5.670
5.320
5.540
806,245
+0.17(+3.17%)
Mar 10, 2023
5.640
5.640
5.200
5.370
1,345,802
-0.29(-5.12%)
Mar 09, 2023
6.090
6.131
5.490
5.660
1,459,505
-0.45(-7.36%)
Mar 08, 2023
6.340
6.495
6.055
6.110
1,091,656
-0.44(-6.72%)
Mar 07, 2023
5.830
6.740
5.518
6.550
3,046,567
+1.15(+21.30%)
Mar 06, 2023
5.800
5.825
5.160
5.400
3,178,422
-0.40(-6.90%)
Mar 03, 2023
5.820
5.885
5.650
5.800
2,718,759
+0.00(+0.00%)
Mar 02, 2023
5.850
5.940
5.730
5.800
624,171
-0.13(-2.19%)
Mar 01, 2023
5.940
6.090
5.870
5.930
526,238
-0.02(-0.34%)
Feb 28, 2023
5.920
6.065
5.880
5.950
1,226,175
+0.04(+0.68%)
Feb 27, 2023
5.830
6.110
5.830
5.910
907,455
+0.11(+1.90%)
Feb 24, 2023
6.120
6.260
5.755
5.800
1,906,064
-0.39(-6.30%)
Feb 23, 2023
6.130
6.335
6.000
6.190
904,295
+0.06(+0.98%)
Feb 22, 2023
6.150
6.308
6.080
6.130
525,067
+0.01(+0.16%)
Feb 21, 2023
6.230
6.290
6.060
6.120
1,005,554
-0.21(-3.32%)
Feb 17, 2023
6.250
6.415
6.170
6.330
627,170
+0.07(+1.12%)
Feb 16, 2023
6.270
6.330
6.160
6.260
797,594
-0.05(-0.79%)
Feb 15, 2023
6.380
6.380
6.140
6.310
1,386,933
-0.11(-1.71%)
Feb 14, 2023
6.400
6.520
6.270
6.420
614,488
+0.01(+0.16%)
Feb 13, 2023
6.320
6.570
6.220
6.410
1,079,058
-0.04(-0.62%)
Feb 10, 2023
6.600
6.630
6.395
6.450
1,062,357
-0.22(-3.30%)
Feb 09, 2023
6.930
7.110
6.670
6.670
897,244
-0.21(-3.05%)
Feb 08, 2023
7.280
7.280
6.780
6.880
572,511
-0.41(-5.62%)
Feb 07, 2023
7.180
7.330
7.110
7.290
458,232
+0.13(+1.82%)
Feb 06, 2023
7.180
7.235
7.000
7.160
543,105
-0.05(-0.69%)
Feb 03, 2023
7.480
7.700
7.200
7.210
419,563
-0.36(-4.76%)
Feb 02, 2023
7.560
7.730
7.390
7.570
699,690
+0.17(+2.30%)
Feb 01, 2023
7.470
7.530
7.155
7.400
577,328
-0.03(-0.40%)
Jan 31, 2023
7.240
7.460
7.240
7.430
673,968
+0.21(+2.91%)
Jan 30, 2023
7.340
7.410
7.060
7.220
486,580
-0.15(-2.04%)
Jan 27, 2023
7.220
7.450
7.170
7.370
488,378
+0.20(+2.79%)
Jan 26, 2023
7.350
7.425
6.978
7.170
493,340
-0.10(-1.38%)
Jan 25, 2023
7.400
7.400
7.130
7.270
572,689
-0.19(-2.55%)
Jan 24, 2023
7.300
7.530
7.230
7.460
785,154
+0.09(+1.22%)
Jan 23, 2023
7.720
7.720
7.300
7.370
807,982
-0.37(-4.78%)
Jan 20, 2023
7.860
7.920
7.620
7.740
590,021
-0.05(-0.64%)
Jan 19, 2023
7.860
7.900
7.730
7.790
508,458
-0.13(-1.64%)
Jan 18, 2023
8.110
8.300
7.900
7.920
795,161
-0.19(-2.34%)
Jan 17, 2023
7.880
8.140
7.620
8.110
807,603
+0.19(+2.40%)
Jan 13, 2023
7.630
8.141
7.630
7.920
1,281,122
+0.20(+2.59%)
Jan 12, 2023
7.440
7.790
7.270
7.720
1,061,033
+0.27(+3.62%)
Jan 11, 2023
7.420
7.540
7.200
7.450
974,352
+0.02(+0.27%)
Jan 10, 2023
7.190
7.520
7.110
7.430
992,447
+0.28(+3.92%)
Jan 09, 2023
7.190
7.265
7.030
7.150
964,721
-0.05(-0.69%)
Jan 06, 2023
7.660
7.660
7.120
7.200
947,909
-0.45(-5.88%)
Jan 05, 2023
7.890
7.900
7.630
7.650
558,728
-0.33(-4.14%)
Jan 04, 2023
8.270
8.525
7.955
7.980
966,618
-0.29(-3.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.