Allakos Inc (ALLK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0574 | -9.25209542231 | 0.6204 | 0.6346 | 0.54 | 266492 | 0.56217951 | CS |
| 4 | -0.177 | -23.9189189189 | 0.74 | 0.8302 | 0.54 | 338103 | 0.67290232 | CS |
| 12 | -0.507 | -47.3831775701 | 1.07 | 1.07 | 0.54 | 525234 | 0.83765778 | CS |
| 26 | -0.657 | -53.8524590164 | 1.22 | 1.51 | 0.54 | 500803 | 1.03548628 | CS |
| 52 | -1.757 | -75.7327586207 | 2.32 | 3.405 | 0.54 | 886134 | 1.59969049 | CS |
| 156 | -106.997 | -99.4765712161 | 107.56 | 112.87 | 0.54 | 1347496 | 7.07343377 | CS |
| 260 | -80.797 | -99.308013766 | 81.36 | 157.98 | 0.54 | 921647 | 18.0325502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.54 | -0.0202 | -3.61 | 0.5616 | 0.5616 | 0.54 | 409075 |
| 1726612500 | 0.5602 | 0.0072 | 1.30 | 0.56 | 0.5941999 | 0.553 | 236529 |
| 1726526100 | 0.553 | -0.0516 | -8.53 | 0.61 | 0.6299 | 0.552 | 386644 |
| 1726266900 | 0.6046 | 0.0046 | 0.77 | 0.6088 | 0.6219 | 0.5816 | 234735 |
| 1726180500 | 0.6 | -0.0063 | -1.04 | 0.6203999 | 0.6346 | 0.5949 | 81567 |
| 1726094100 | 0.6062999 | 0.0092999 | 1.56 | 0.6 | 0.62 | 0.559 | 494910 |
| 1726007700 | 0.597 | -0.052 | -8.01 | 0.64 | 0.64 | 0.59 | 307894 |
| 1725921300 | 0.649 | 0.0132 | 2.08 | 0.6415 | 0.6825599 | 0.62 | 360133 |
| 1725662100 | 0.6358 | -0.0462 | -6.77 | 0.6899999 | 0.6899999 | 0.6298 | 214697 |
| 1725575700 | 0.682 | 0.022 | 3.33 | 0.66 | 0.7101 | 0.6408 | 292740 |
| 1725489300 | 0.66 | 0.0137 | 2.12 | 0.66 | 0.6639 | 0.6339 | 362862 |
| 1725402900 | 0.6463 | -0.0626 | -8.83 | 0.7 | 0.7171 | 0.6375 | 260485 |
| 1725057300 | 0.7089 | 0.0059 | 0.84 | 0.72 | 0.7456 | 0.7089 | 164507 |
| 1724970900 | 0.703 | -0.0439 | -5.88 | 0.74 | 0.7475 | 0.6899999 | 399090 |
| 1724884500 | 0.7469 | 0.0469 | 6.70 | 0.719 | 0.7786 | 0.6465 | 609593 |
| 1724798100 | 0.7 | -0.1 | -12.50 | 0.781 | 0.7996 | 0.7 | 423570 |
| 1724711700 | 0.8 | 0.0849 | 11.87 | 0.73 | 0.8302 | 0.6745 | 1088654 |
| 1724452500 | 0.7151 | 0.0105 | 1.49 | 0.7027 | 0.7397 | 0.7 | 121069 |
| 1724366100 | 0.7046 | -0.0428 | -5.73 | 0.74 | 0.767501 | 0.67055 | 133816 |
| 1724279700 | 0.7473999 | 0.0390999 | 5.52 | 0.7189 | 0.7725 | 0.6929999 | 279814 |
| 1724193300 | 0.7083 | -0.0047 | -0.66 | 0.7078 | 0.7499 | 0.6677 | 357685 |
| 1724106900 | 0.713 | 0.026 | 3.78 | 0.673 | 0.75 | 0.673 | 222610 |
| 1723847700 | 0.687 | 0.0295 | 4.49 | 0.66 | 0.7003 | 0.6348 | 264121 |
| 1723761300 | 0.6575 | -0.0037 | -0.56 | 0.666 | 0.683 | 0.651 | 307626 |
| 1723674900 | 0.6612 | -0.0225 | -3.29 | 0.6824 | 0.6942 | 0.66 | 191515 |
| 1723588500 | 0.6837 | 0.0216 | 3.26 | 0.6899999 | 0.7099 | 0.6623 | 332886 |
| 1723502100 | 0.6621 | 0.0001 | 0.02 | 0.6886 | 0.6886 | 0.655 | 163475 |
| 1723242900 | 0.662 | -0.0378 | -5.40 | 0.71 | 0.73 | 0.66 | 296125 |
| 1723156500 | 0.6998 | -0.0057 | -0.81 | 0.7 | 0.7498 | 0.6889999 | 337398 |
| 1723070100 | 0.7055 | -0.0775 | -9.90 | 0.7994 | 0.8189999 | 0.6899999 | 277252 |
| 1722983700 | 0.783 | -0.0322 | -3.95 | 0.798 | 0.838 | 0.7802 | 403604 |
| 1722897300 | 0.8152 | -0.0618 | -7.05 | 0.838 | 0.8633 | 0.8 | 217902 |
| 1722638100 | 0.877 | 0.0152 | 1.76 | 0.84 | 0.877 | 0.8129999 | 185914 |
| 1722551700 | 0.8618 | -0.0382 | -4.24 | 0.8872 | 0.9006 | 0.8032 | 283997 |
| 1722465300 | 0.9 | -0.0232 | -2.51 | 0.94 | 0.95 | 0.8912 | 344959 |
| 1722378900 | 0.9232 | 0.018 | 1.99 | 0.91 | 0.93 | 0.8961 | 269397 |
| 1722292500 | 0.9052 | -0.0099 | -1.08 | 0.9141 | 0.96 | 0.8702 | 560783 |
| 1722033300 | 0.9151 | 0.0501 | 5.79 | 0.8797 | 0.9151 | 0.8699 | 207618 |
| 1721946900 | 0.865 | -0.0147 | -1.67 | 0.87 | 0.9466 | 0.8545 | 596912 |
| 1721860500 | 0.8797 | 0.0297 | 3.49 | 0.84 | 0.8797 | 0.8250999 | 564873 |
| 1721774100 | 0.85 | 0.0961 | 12.75 | 0.76 | 0.87 | 0.7598 | 913909 |
| 1721687700 | 0.7539 | 0.0647 | 9.39 | 0.6899999 | 0.7544999 | 0.675 | 334921 |
| 1721428500 | 0.6892 | -0.0608 | -8.11 | 0.75 | 0.7954 | 0.6856 | 345730 |
| 1721342100 | 0.75 | -0.0735 | -8.93 | 0.81 | 0.8234 | 0.75 | 269622 |
| 1721255700 | 0.8235 | -0.016 | -1.91 | 0.8411 | 0.875 | 0.804 | 280261 |
| 1721169300 | 0.8395 | -0.0235 | -2.72 | 0.87 | 0.8903 | 0.831 | 412481 |
| 1721082900 | 0.863 | 0.0027 | 0.31 | 0.9 | 0.9071 | 0.851 | 510101 |
| 1720823700 | 0.8603 | -0.0215 | -2.44 | 0.8816 | 0.8899 | 0.8308 | 260260 |
| 1720737300 | 0.8818 | 0.0518 | 6.24 | 0.831 | 0.8897 | 0.831 | 640414 |
| 1720650900 | 0.83 | 0.0137 | 1.68 | 0.8199999 | 0.84 | 0.8169999 | 173888 |
| 1720564500 | 0.8163 | 0.0497001 | 6.48 | 0.796 | 0.83 | 0.77 | 265702 |
| 1720478100 | 0.7665999 | 0.0343 | 4.68 | 0.74 | 0.796 | 0.73 | 454359 |
| 1720218900 | 0.7322999 | -0.0277 | -3.64 | 0.765 | 0.7776499 | 0.72 | 681139 |
| 1720040640 | 0.76 | -0.0806 | -9.59 | 0.8624 | 0.8799 | 0.76 | 502389 |
| 1719959700 | 0.8406 | -0.0392 | -4.46 | 0.89 | 0.932 | 0.8334 | 758532 |
| 1719873300 | 0.8798 | -0.1802 | -17.00 | 1.01 | 1.03 | 0.8766 | 1511840 |
| 1719614100 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1719527700 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1 | 542593 |
| 1719441300 | 1.06 | -0.12 | -10.17 | 1.12 | 1.17 | 1.035 | 855708 |
| 1719354900 | 1.18 | -0.02 | -1.67 | 1.21 | 1.215 | 1.15 | 808126 |
| 1719268500 | 1.2 | 0.09 | 8.11 | 1.11 | 1.22 | 1.11 | 504551 |
| 1719009300 | 1.11 | 0.08 | 7.77 | 1.06 | 1.1399999 | 1.05 | 813791 |
| 1718922900 | 1.03 | -0.09 | -8.04 | 1.12 | 1.1299999 | 1 | 758096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
