Allakos Inc (ALLK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021 | -7.47330960854 | 0.281 | 0.2882 | 0.2439 | 811209 | 0.26003698 | CS |
| 4 | -0.0167 | -6.03541741959 | 0.2767 | 0.3253 | 0.2439 | 1138862 | 0.28628171 | CS |
| 12 | -0.77 | -74.7572815534 | 1.03 | 1.38 | 0.228 | 2502144 | 0.36602801 | CS |
| 26 | -0.38 | -59.375 | 0.64 | 1.555 | 0.228 | 1459146 | 0.53901097 | CS |
| 52 | -1.17 | -81.8181818182 | 1.43 | 1.555 | 0.228 | 954220 | 0.6690054 | CS |
| 156 | -5.27 | -95.2983725136 | 5.53 | 8.73 | 0.228 | 1156420 | 3.28026199 | CS |
| 260 | -60.79 | -99.5741195741 | 61.05 | 157.98 | 0.228 | 1027979 | 12.97322413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.25 | -0.01 | -3.85 | 0.2618 | 0.2618 | 0.25 | 740999 |
| 1741390500 | 0.26 | 0.0072 | 2.85 | 0.253 | 0.269 | 0.253 | 415840 |
| 1741304100 | 0.2528 | -0.0082 | -3.14 | 0.26 | 0.2697 | 0.2514 | 812813 |
| 1741217700 | 0.261 | 0.0024 | 0.93 | 0.2606 | 0.269999 | 0.255 | 903930 |
| 1741131300 | 0.2586 | -0.0114 | -4.22 | 0.258 | 0.2658 | 0.2439 | 1240028 |
| 1741044900 | 0.27 | -0.0098 | -3.50 | 0.281 | 0.2882 | 0.26 | 683435 |
| 1740785700 | 0.2798 | -0.001 | -0.36 | 0.2728 | 0.28 | 0.2653 | 407276 |
| 1740699300 | 0.2808 | -0.0004 | -0.14 | 0.275 | 0.2899 | 0.275 | 542556 |
| 1740612900 | 0.2812 | -0.0008 | -0.28 | 0.29 | 0.29 | 0.2733 | 684044 |
| 1740526500 | 0.2819999 | -0.0058 | -2.02 | 0.2792 | 0.2875 | 0.27 | 493363 |
| 1740440100 | 0.2878 | 0.0021 | 0.74 | 0.29 | 0.31 | 0.2727 | 917721 |
| 1740180900 | 0.2857 | -0.005 | -1.72 | 0.2886 | 0.2931 | 0.2812 | 616609 |
| 1740094500 | 0.2907 | -0.0026 | -0.89 | 0.2849999 | 0.3 | 0.2814 | 588306 |
| 1740008100 | 0.2933 | -0.017 | -5.48 | 0.3 | 0.3095 | 0.2856 | 1087959 |
| 1739921700 | 0.3103 | -0.0024 | -0.77 | 0.3027 | 0.3253 | 0.2915 | 1962281 |
| 1739576100 | 0.3127 | 0.0151001 | 5.07 | 0.2869 | 0.3197 | 0.277 | 3547492 |
| 1739489700 | 0.2975999 | 0.0330999 | 12.51 | 0.262 | 0.299 | 0.2577999 | 2847758 |
| 1739403300 | 0.2645 | -0.0067 | -2.47 | 0.268 | 0.268 | 0.2554 | 1605740 |
| 1739316900 | 0.2712 | -0.0019 | -0.70 | 0.2767 | 0.2767 | 0.2675 | 869445 |
| 1739230500 | 0.2731 | 0.0007001 | 0.26 | 0.2767 | 0.2803 | 0.26899 | 1411785 |
| 1738971300 | 0.2723999 | -0.0065 | -2.33 | 0.2752 | 0.2775 | 0.266 | 2278326 |
| 1738884900 | 0.2789 | 0.0089 | 3.30 | 0.2782 | 0.2839999 | 0.2642 | 4099266 |
| 1738798500 | 0.27 | 0.0177 | 7.02 | 0.25 | 0.27 | 0.245 | 3329048 |
| 1738712100 | 0.2523 | 0.0076 | 3.11 | 0.253 | 0.2575 | 0.2451 | 4074524 |
| 1738625700 | 0.2447 | 0.0045 | 1.87 | 0.2301 | 0.2594 | 0.228 | 3687959 |
| 1738366500 | 0.2402 | -0.0039 | -1.60 | 0.24 | 0.2643 | 0.2375 | 5200719 |
| 1738280100 | 0.2441 | -0.0099 | -3.90 | 0.2468 | 0.2532 | 0.235 | 4122885 |
| 1738193700 | 0.254 | -0.0039 | -1.51 | 0.26 | 0.26 | 0.2404 | 4378858 |
| 1738107300 | 0.2579 | 0.0216 | 9.14 | 0.255 | 0.2691 | 0.2422 | 11548739 |
| 1738020900 | 0.2363 | -0.9737 | -80.47 | 0.298 | 0.62 | 0.23 | 51060495 |
| 1737761700 | 1.21 | 0.09 | 8.04 | 1.07 | 1.26 | 1.04 | 1157384 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1299999 | 1.03 | 450886 |
| 1737502500 | 1.11 | 0.25 | 29.75 | 0.9328 | 1.15 | 0.93 | 1056243 |
| 1737156900 | 0.8555 | -0.0545 | -5.99 | 0.998 | 1.15 | 0.8372 | 3383670 |
| 1737070500 | 0.91 | 0.0424 | 4.89 | 0.86 | 1.0199 | 0.8098999 | 5462938 |
| 1736984100 | 0.8676 | -0.014 | -1.59 | 0.8552 | 0.8964 | 0.85 | 148490 |
| 1736897700 | 0.8816 | 0.0166 | 1.92 | 0.9378 | 0.959 | 0.85 | 296810 |
| 1736811300 | 0.865 | -0.1038 | -10.71 | 0.9429 | 0.9997 | 0.8506 | 266028 |
| 1736552100 | 0.9688 | -0.0104 | -1.06 | 0.9569 | 0.99 | 0.94 | 153182 |
| 1736379300 | 0.9792 | -0.0508 | -4.93 | 1.02 | 1.045 | 0.9306 | 362585 |
| 1736292900 | 1.03 | -0.04 | -3.74 | 1.08 | 1.12 | 0.963416 | 887029 |
| 1736206500 | 1.07 | -0.09 | -7.76 | 1.2 | 1.2 | 1.07 | 437625 |
| 1735947300 | 1.16 | -0.08 | -6.45 | 1.22 | 1.2501 | 1.15 | 1228518 |
| 1735860900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.295 | 1.21 | 250439 |
| 1735688100 | 1.21 | 0.02 | 1.68 | 1.23 | 1.28 | 1.16 | 316420 |
| 1735601700 | 1.19 | -0.11 | -8.46 | 1.31 | 1.31 | 1.18 | 294025 |
| 1735342500 | 1.3 | 0.04 | 3.17 | 1.28 | 1.35 | 1.25 | 250605 |
| 1735256100 | 1.26 | -0.01 | -0.79 | 1.26 | 1.29 | 1.22 | 199445 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.29 | 1.355 | 1.27 | 140773 |
| 1734996900 | 1.29 | 0.09 | 7.50 | 1.21 | 1.31 | 1.18 | 671400 |
| 1734737700 | 1.2 | -0.09 | -6.98 | 1.28 | 1.3799999 | 1.2 | 474457 |
| 1734651300 | 1.29 | 0.22 | 20.56 | 1.12 | 1.34 | 1.12 | 974129 |
| 1734564900 | 1.07 | -0.01 | -0.47 | 1.07 | 1.12 | 1.0419 | 298362 |
| 1734478500 | 1.075 | 0.01 | 1.42 | 1.06 | 1.11 | 1.035 | 252770 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.01 | 282381 |
| 1734132900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1 | 303968 |
| 1734046500 | 1.07 | 0.03 | 2.88 | 1.05 | 1.1 | 1.01 | 488698 |
| 1733960100 | 1.04 | -0.04 | -3.70 | 1.09 | 1.09 | 1.01 | 276186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
