Allakos Inc (ALLK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3291 | 0.3291 | 0.3291 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.3291 | 0.3291 | 0.3291 | 0 | 0 | CS |
| 12 | 0.0091 | 2.84375 | 0.32 | 0.3299 | 0.3191 | 216589 | 0.3263688 | CS |
| 26 | -0.6959 | -67.8926829268 | 1.025 | 1.26 | 0.2157 | 1550217 | 0.31708396 | CS |
| 52 | -0.4109 | -55.527027027 | 0.74 | 1.555 | 0.2157 | 1018881 | 0.49792541 | CS |
| 156 | -3.1209 | -90.4608695652 | 3.45 | 8.73 | 0.2157 | 1119960 | 2.94634213 | CS |
| 260 | -67.0409 | -99.5115036366 | 67.37 | 157.98 | 0.2157 | 1053147 | 11.29536806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1751576640 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1751495700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1751409300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1751322900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1751063700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750977300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750890900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750804500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750718100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750458900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750286100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750199700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1750113300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749854100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749767700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749681300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749594900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749508500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749249300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749162900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1749076500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748990100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748903700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748644500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748558100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748471700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748385300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1748039700 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747953300 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747866900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747780500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747694100 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747434900 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747348500 | 0.3291 | 0 | 0.00 | 0.3291 | 0.3291 | 0.3291 | 0 |
| 1747262100 | 0.3291 | -0.0002 | -0.06 | 0.3283 | 0.3295 | 0.3283 | 725552 |
| 1747175700 | 0.3293 | -0.0003 | -0.09 | 0.3288 | 0.3293 | 0.328 | 443969 |
| 1747089300 | 0.3296 | 0.0011 | 0.33 | 0.3281 | 0.3299 | 0.3271 | 632805 |
| 1746830100 | 0.3285 | 0.0006 | 0.18 | 0.328 | 0.3299 | 0.3278 | 153567 |
| 1746743700 | 0.3279 | 0.0002 | 0.06 | 0.3299 | 0.3299 | 0.3276 | 331835 |
| 1746657300 | 0.3277 | 0 | 0.00 | 0.3277 | 0.3288 | 0.3265 | 381654 |
| 1746570900 | 0.3277 | 0.0008 | 0.24 | 0.3262 | 0.3287 | 0.3262 | 632424 |
| 1746484500 | 0.3269 | 0.0006 | 0.18 | 0.3263 | 0.3286 | 0.3261 | 410093 |
| 1746225300 | 0.3263 | 0 | 0.00 | 0.3226 | 0.327 | 0.3226 | 797298 |
| 1746138900 | 0.3263 | 0.0004 | 0.12 | 0.326 | 0.327 | 0.3251 | 768891 |
| 1746052500 | 0.3259 | -0.0001 | -0.03 | 0.326 | 0.3264 | 0.3245 | 970887 |
| 1745966100 | 0.326 | -0.0001 | -0.03 | 0.3255 | 0.3279 | 0.3255 | 197819 |
| 1745879700 | 0.3261 | -0.0005 | -0.15 | 0.3294 | 0.3294 | 0.3261 | 310222 |
| 1745620500 | 0.3266 | 0 | 0.00 | 0.326 | 0.3275 | 0.326 | 213322 |
| 1745534100 | 0.3266 | 0.0009 | 0.28 | 0.325 | 0.3277 | 0.325 | 126024 |
| 1745447700 | 0.3257 | -0.0003 | -0.09 | 0.325 | 0.3275 | 0.325 | 129251 |
| 1745361300 | 0.326 | 0.001 | 0.31 | 0.325 | 0.328 | 0.325 | 852203 |
| 1745274900 | 0.325 | -0.001 | -0.31 | 0.326 | 0.326 | 0.3211 | 581576 |
| 1744929300 | 0.326 | 0.003 | 0.93 | 0.3222 | 0.3288 | 0.3222 | 1929727 |
| 1744842900 | 0.323 | 0 | 0.00 | 0.3205 | 0.3247 | 0.3205 | 337191 |
| 1744756500 | 0.323 | 0.0025 | 0.78 | 0.32 | 0.3265 | 0.3191 | 1200675 |
| 1744670100 | 0.3205 | 0.0001 | 0.03 | 0.32 | 0.325 | 0.32 | 2272782 |
| 1744410900 | 0.3204 | 0.0012 | 0.38 | 0.32 | 0.321 | 0.319 | 440955 |
| 1744324500 | 0.3192 | 0.0007 | 0.22 | 0.3194 | 0.322 | 0.318 | 1941572 |
| 1744238100 | 0.3185 | 0.0005 | 0.16 | 0.3171 | 0.3195 | 0.3117 | 1634971 |
| 1744151700 | 0.318 | -0.0015 | -0.47 | 0.32 | 0.3227999 | 0.317 | 729853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
