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 | -0.0378 | -5.49578365804 | 0.6878 | 0.6995 | 0.626 | 394990 | 0.65058324 | CS |
| 4 | 0.068 | 11.6838487973 | 0.582 | 0.7255 | 0.535 | 312847 | 0.62175089 | CS |
| 12 | -0.2297 | -26.111174264 | 0.8797 | 0.96 | 0.535 | 328113 | 0.6792154 | CS |
| 26 | -0.44 | -40.3669724771 | 1.09 | 1.51 | 0.535 | 416937 | 0.94644017 | CS |
| 52 | -1.3 | -66.6666666667 | 1.95 | 3.405 | 0.535 | 785067 | 1.50615711 | CS |
| 156 | -106.25 | -99.3919550982 | 106.9 | 112.34 | 0.535 | 1349286 | 6.71922004 | CS |
| 260 | -72.21 | -99.1078781224 | 72.86 | 157.98 | 0.535 | 923191 | 17.457147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 0.65 | -0.0084 | -1.28 | 0.65 | 0.6744 | 0.6455 | 215179 |
| 1729118100 | 0.6584 | 0.0268 | 4.24 | 0.65 | 0.6737 | 0.64 | 142508 |
| 1729031700 | 0.6316 | -0.0571 | -8.29 | 0.6842 | 0.6863 | 0.626 | 630561 |
| 1728945300 | 0.6887 | 0.0372 | 5.71 | 0.67 | 0.6995 | 0.6471 | 270889 |
| 1728686100 | 0.6515 | -0.0075 | -1.14 | 0.6878 | 0.6878 | 0.64 | 715815 |
| 1728599700 | 0.659 | 0.0089 | 1.37 | 0.65 | 0.667 | 0.6343 | 394381 |
| 1728513300 | 0.6501 | 0 | 0.00 | 0.64 | 0.6696 | 0.64 | 179436 |
| 1728426900 | 0.6501 | -0.0493 | -7.05 | 0.6828 | 0.6899999 | 0.6405999 | 85234 |
| 1728340500 | 0.6994 | 0.0094001 | 1.36 | 0.672 | 0.7 | 0.652 | 86842 |
| 1728081300 | 0.6899999 | 0.0199999 | 2.99 | 0.7117 | 0.7255 | 0.6709 | 253340 |
| 1727994900 | 0.67 | 0.0301 | 4.70 | 0.6292 | 0.6764 | 0.612 | 220538 |
| 1727908500 | 0.6399 | 0.0159 | 2.55 | 0.637 | 0.665 | 0.6114 | 223982 |
| 1727822100 | 0.624 | -0.0292 | -4.47 | 0.6982 | 0.71 | 0.6211 | 365350 |
| 1727735700 | 0.6532 | 0.0171 | 2.69 | 0.65 | 0.665 | 0.6411 | 226272 |
| 1727476500 | 0.6361 | 0.0606 | 10.53 | 0.588 | 0.670097 | 0.573 | 359594 |
| 1727390100 | 0.5755 | 0.0015 | 0.26 | 0.58 | 0.59 | 0.549 | 106167 |
| 1727303700 | 0.574 | 0.014 | 2.50 | 0.547 | 0.58841 | 0.547 | 270803 |
| 1727217300 | 0.56 | 0.0162001 | 2.98 | 0.575 | 0.587149 | 0.5405 | 369400 |
| 1727130900 | 0.5437999 | 0.0017999 | 0.33 | 0.55 | 0.575 | 0.535 | 359067 |
| 1726871700 | 0.542 | -0.0343 | -5.95 | 0.582 | 0.590101 | 0.5363 | 781573 |
| 1726785300 | 0.5763 | 0.0363 | 6.72 | 0.56 | 0.6328 | 0.555 | 1014476 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
